Skip to main content

Charter Communications Inc (NQ: CHTR )

290.63 -2.88 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 338.29 338.41 332.43 336.85 1,394,645 +1.11(+0.33%)
Jun 29, 2017 339.38 340.19 332.13 335.74 2,025,164 -4.56(-1.34%)
Jun 28, 2017 330.56 340.95 329.24 340.30 1,513,322 +10.43(+3.16%)
Jun 27, 2017 330.75 332.29 327.14 329.87 1,448,187 -2.78(-0.84%)
Jun 26, 2017 331.68 333.64 330.17 332.65 941,893 +1.85(+0.56%)
Jun 23, 2017 334.79 335.43 326.40 330.80 3,100,580 -3.33(-1.00%)
Jun 22, 2017 333.93 340.24 333.54 334.13 1,116,002 +0.25(+0.07%)
Jun 21, 2017 333.85 335.50 332.25 333.88 1,045,865 +0.27(+0.08%)
Jun 20, 2017 337.95 339.93 329.43 333.61 2,161,121 -6.65(-1.95%)
Jun 19, 2017 342.00 345.19 339.97 340.26 1,883,721 +0.04(+0.01%)
Jun 16, 2017 337.18 340.99 331.08 340.22 2,406,080 +1.88(+0.56%)
Jun 15, 2017 336.81 340.57 333.50 338.34 1,318,677 +0.01(+0.00%)
Jun 14, 2017 342.83 344.17 336.13 338.33 1,276,585 -3.48(-1.02%)
Jun 13, 2017 335.99 344.22 335.99 341.81 1,106,276 +3.16(+0.93%)
Jun 12, 2017 330.90 339.24 329.04 338.65 1,395,664 +5.81(+1.75%)
Jun 09, 2017 338.51 340.12 329.97 332.84 1,442,806 -4.61(-1.37%)
Jun 08, 2017 344.90 345.24 333.38 337.45 1,990,826 -8.43(-2.44%)
Jun 07, 2017 343.66 347.01 341.64 345.88 966,002 +3.05(+0.89%)
Jun 06, 2017 344.46 345.52 341.71 342.83 1,042,019 -1.60(-0.46%)
Jun 05, 2017 355.00 355.00 343.75 344.43 1,478,954 -8.60(-2.44%)
Jun 02, 2017 348.11 353.37 347.50 353.03 1,586,335 +6.64(+1.92%)
Jun 01, 2017 346.50 354.05 339.46 346.39 2,390,020 +0.84(+0.24%)
May 31, 2017 340.00 345.85 338.73 345.55 2,012,018 +6.63(+1.96%)
May 30, 2017 336.49 340.00 334.85 338.92 1,062,379 +1.48(+0.44%)
May 26, 2017 334.38 338.91 333.01 337.44 926,728 +3.68(+1.10%)
May 25, 2017 329.59 336.28 329.00 333.76 2,180,025 +4.72(+1.43%)
May 24, 2017 320.20 332.28 318.30 329.04 1,900,052 +10.25(+3.22%)
May 23, 2017 317.34 320.48 314.50 318.79 1,444,073 +2.37(+0.75%)
May 22, 2017 315.78 318.51 315.52 316.42 1,841,655 +0.64(+0.20%)
May 19, 2017 315.01 318.40 313.92 315.78 1,920,804 -0.10(-0.03%)
May 18, 2017 314.16 317.87 312.56 315.88 1,797,353 +2.77(+0.88%)
May 17, 2017 319.14 320.36 312.49 313.11 2,390,074 -6.90(-2.16%)
May 16, 2017 322.36 324.05 319.21 320.01 1,459,293 -1.06(-0.33%)
May 15, 2017 322.24 324.30 320.63 321.07 1,944,126 -0.93(-0.29%)
May 12, 2017 324.80 326.60 321.80 322.00 1,523,690 -2.61(-0.80%)
May 11, 2017 325.28 327.12 323.20 324.61 1,071,091 -0.97(-0.30%)
May 10, 2017 324.53 327.18 323.09 325.58 940,339 +0.06(+0.02%)
May 09, 2017 323.30 327.83 320.12 325.52 1,476,522 +1.71(+0.53%)
May 08, 2017 329.52 331.00 321.72 323.81 3,222,049 -10.97(-3.28%)
May 05, 2017 324.61 334.87 324.51 334.78 1,988,962 +12.18(+3.78%)
May 04, 2017 324.89 327.40 322.25 322.60 1,782,282 -1.89(-0.58%)
May 03, 2017 335.40 337.48 321.44 324.49 4,124,340 -13.20(-3.91%)
May 02, 2017 338.89 340.13 333.20 337.69 2,490,452 -6.45(-1.87%)
May 01, 2017 346.29 347.25 341.87 344.14 1,528,264 -1.02(-0.30%)
Apr 28, 2017 349.83 349.99 342.78 345.16 1,251,677 -3.64(-1.04%)
Apr 27, 2017 346.10 350.35 346.10 348.80 865,528 +3.40(+0.98%)
Apr 26, 2017 345.51 350.38 344.85 345.40 1,495,368 +0.90(+0.26%)
Apr 25, 2017 341.98 345.30 340.89 344.50 1,405,590 +4.14(+1.22%)
Apr 24, 2017 340.03 342.14 338.74 340.36 1,138,235 +1.88(+0.56%)
Apr 21, 2017 336.44 339.64 335.74 338.48 1,092,173 +2.89(+0.86%)
Apr 20, 2017 335.28 337.05 333.18 335.59 887,984 +1.98(+0.59%)
Apr 19, 2017 330.01 335.96 328.31 333.61 1,011,041 +5.43(+1.65%)
Apr 18, 2017 329.62 331.00 325.95 328.18 1,392,556 -2.18(-0.66%)
Apr 17, 2017 331.73 332.71 329.08 330.36 730,304 +0.36(+0.11%)
Apr 13, 2017 335.28 335.70 329.65 330.00 705,184 -4.57(-1.37%)
Apr 12, 2017 331.01 335.69 330.54 334.57 1,061,588 +2.27(+0.68%)
Apr 11, 2017 330.42 332.66 328.00 332.30 877,273 +0.93(+0.28%)
Apr 10, 2017 330.45 333.15 329.56 331.37 965,591 +0.72(+0.22%)
Apr 07, 2017 337.67 338.51 330.55 330.65 1,494,521 -6.15(-1.83%)
Apr 06, 2017 331.75 336.96 330.55 336.80 1,638,123 +4.81(+1.45%)
Apr 05, 2017 332.21 338.75 329.55 331.99 1,535,056 +0.47(+0.14%)
Apr 04, 2017 328.40 334.00 326.96 331.52 1,618,863 +3.25(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.