Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charter Communications Inc (NQ: CHTR )

271.52 -1.26 (-0.46%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 268.90 272.41 268.90 269.97 1,873,857 -1.86(-0.68%)
Sep 29, 2016 275.26 276.11 269.14 271.83 1,793,641 -4.74(-1.71%)
Sep 28, 2016 275.40 276.61 273.66 276.57 1,175,340 +1.17(+0.42%)
Sep 27, 2016 273.33 277.77 271.31 275.40 1,269,283 +1.58(+0.58%)
Sep 26, 2016 275.02 275.63 272.49 273.82 1,295,212 -2.26(-0.82%)
Sep 23, 2016 275.65 276.95 274.89 276.08 834,596 -0.65(-0.23%)
Sep 22, 2016 276.00 277.62 273.51 276.73 1,622,160 +2.46(+0.90%)
Sep 21, 2016 266.00 274.78 266.00 274.27 2,320,152 +9.71(+3.67%)
Sep 20, 2016 264.21 266.00 262.93 264.56 1,968,211 +1.63(+0.62%)
Sep 19, 2016 266.38 268.09 262.70 262.93 2,133,111 -3.01(-1.13%)
Sep 16, 2016 266.22 266.87 264.16 265.94 2,515,379 -0.33(-0.12%)
Sep 15, 2016 265.93 268.83 264.76 266.27 1,692,849 -0.42(-0.16%)
Sep 14, 2016 262.11 267.91 262.11 266.69 1,302,323 +1.72(+0.65%)
Sep 13, 2016 266.81 268.46 262.57 264.97 1,981,208 -4.34(-1.61%)
Sep 12, 2016 263.76 269.70 263.27 269.31 2,537,003 +5.19(+1.97%)
Sep 09, 2016 266.36 267.49 264.12 264.12 2,897,723 -4.54(-1.69%)
Sep 08, 2016 276.20 276.45 267.38 268.66 5,006,567 -8.90(-3.21%)
Sep 07, 2016 273.42 277.69 272.65 277.56 35,466,504 +2.89(+1.05%)
Sep 06, 2016 279.95 279.95 270.02 274.67 5,043,837 +2.88(+1.06%)
Sep 02, 2016 268.68 271.79 271.79 271.79 3,715,000 +2.97(+1.10%)
Sep 01, 2016 267.00 272.81 264.37 268.82 7,872,016 +11.61(+4.51%)
Aug 31, 2016 255.26 258.35 254.44 257.21 1,457,809 +1.18(+0.46%)
Aug 30, 2016 251.55 256.72 250.90 256.03 1,425,722 +3.72(+1.47%)
Aug 29, 2016 251.69 255.00 251.69 252.31 1,035,551 +1.38(+0.55%)
Aug 26, 2016 252.73 253.34 249.12 250.93 926,490 -1.14(-0.45%)
Aug 25, 2016 251.79 253.34 251.01 252.07 457,884 +0.33(+0.13%)
Aug 24, 2016 251.60 253.87 249.88 251.74 857,303 -0.50(-0.20%)
Aug 23, 2016 253.44 254.31 250.92 252.24 944,817 -0.41(-0.16%)
Aug 22, 2016 253.08 253.08 250.05 252.65 1,005,575 +0.02(+0.01%)
Aug 19, 2016 253.53 253.96 250.75 252.63 2,067,465 -2.20(-0.86%)
Aug 18, 2016 257.35 258.88 253.41 254.83 1,700,659 -2.60(-1.01%)
Aug 17, 2016 256.30 258.90 254.21 257.43 1,108,672 +0.29(+0.11%)
Aug 16, 2016 260.49 261.43 256.73 257.14 881,470 -3.37(-1.29%)
Aug 15, 2016 259.49 261.75 259.03 260.51 1,144,504 +1.89(+0.73%)
Aug 12, 2016 256.53 258.90 255.04 258.62 948,296 +0.56(+0.22%)
Aug 11, 2016 253.21 258.36 252.50 258.06 1,467,833 +3.99(+1.57%)
Aug 10, 2016 255.77 257.38 253.21 254.07 1,996,554 -1.69(-0.66%)
Aug 09, 2016 237.00 260.39 236.06 255.76 5,655,748 +18.94(+8.00%)
Aug 08, 2016 234.55 239.37 233.00 236.82 1,998,631 +2.03(+0.86%)
Aug 05, 2016 238.01 238.44 234.41 234.79 917,076 -2.20(-0.93%)
Aug 04, 2016 236.89 238.94 235.90 236.99 902,043 -0.12(-0.05%)
Aug 03, 2016 235.75 237.72 234.79 237.11 949,507 +1.32(+0.56%)
Aug 02, 2016 237.51 238.53 235.18 235.79 1,330,104 -0.21(-0.09%)
Aug 01, 2016 235.54 238.96 234.16 236.00 1,710,351 +1.13(+0.48%)
Jul 29, 2016 238.55 238.89 234.77 234.87 1,008,086 -2.93(-1.23%)
Jul 28, 2016 237.07 239.39 237.07 237.80 784,170 +0.08(+0.03%)
Jul 27, 2016 239.94 240.29 236.68 237.72 1,167,575 -0.26(-0.11%)
Jul 26, 2016 241.69 242.61 235.21 237.98 1,163,011 -2.71(-1.13%)
Jul 25, 2016 243.35 244.51 240.09 240.69 1,027,005 -2.78(-1.14%)
Jul 22, 2016 241.36 244.44 239.00 243.47 1,648,868 +2.99(+1.24%)
Jul 21, 2016 234.83 240.87 233.70 240.48 1,715,340 +4.29(+1.82%)
Jul 20, 2016 232.91 236.54 227.63 236.19 1,987,124 +4.18(+1.80%)
Jul 19, 2016 234.13 235.00 231.90 232.01 1,373,029 -2.33(-0.99%)
Jul 18, 2016 235.19 236.26 233.27 234.34 753,186 -0.64(-0.27%)
Jul 15, 2016 240.41 240.41 234.21 234.98 1,987,309 -4.13(-1.73%)
Jul 14, 2016 239.24 239.94 235.94 239.11 941,984 +1.68(+0.71%)
Jul 13, 2016 239.86 240.45 237.29 237.43 1,215,225 -1.02(-0.43%)
Jul 12, 2016 239.52 241.48 237.79 238.45 1,532,742 -1.42(-0.59%)
Jul 11, 2016 238.08 240.10 237.08 239.87 1,288,977 +2.70(+1.14%)
Jul 08, 2016 237.06 234.87 234.87 237.17 1,615,406 +2.30(+0.98%)
Jul 07, 2016 232.34 235.20 232.02 234.87 1,164,075 +3.10(+1.34%)
Jul 05, 2016 231.67 234.47 230.19 231.77 2,492,794 -0.52(-0.22%)
Jul 01, 2016 228.68 232.29 232.29 232.29 1,829,700 +3.65(+1.60%)
Jun 30, 2016 226.92 229.80 225.74 228.64 2,151,586 +1.27(+0.56%)
Jun 29, 2016 220.00 228.19 219.88 227.37 2,182,982 +8.99(+4.12%)
Jun 28, 2016 217.52 220.62 216.09 218.38 1,573,185 +2.10(+0.97%)
Jun 27, 2016 215.23 217.63 214.06 216.28 2,699,735 -0.52(-0.24%)
Jun 24, 2016 219.17 224.23 215.18 216.80 5,933,546 -8.07(-3.59%)
Jun 23, 2016 223.28 225.40 221.05 224.87 1,751,730 +2.48(+1.12%)
Jun 22, 2016 222.46 224.01 220.62 222.39 1,905,428 -0.42(-0.19%)
Jun 21, 2016 220.35 223.00 220.08 222.81 1,655,166 +1.69(+0.76%)
Jun 20, 2016 224.45 225.17 221.00 221.12 1,508,979 +0.07(+0.03%)
Jun 17, 2016 221.63 223.03 219.47 221.05 7,134,953 -0.43(-0.19%)
Jun 16, 2016 222.73 222.82 220.15 221.48 1,781,485 +0.29(+0.13%)
Jun 15, 2016 221.85 223.78 220.28 221.19 1,720,612 -1.05(-0.47%)
Jun 14, 2016 228.94 228.94 220.50 222.24 3,866,259 -1.04(-0.47%)
Jun 13, 2016 223.42 226.35 223.04 223.28 2,818,816 -0.25(-0.11%)
Jun 10, 2016 220.26 224.24 218.72 223.53 2,184,306 +0.56(+0.25%)
Jun 09, 2016 222.19 223.23 221.09 222.97 1,689,848 -0.11(-0.05%)
Jun 08, 2016 218.13 223.16 218.04 223.08 2,846,450 +2.28(+1.03%)
Jun 07, 2016 221.31 223.41 220.52 220.80 1,914,920 -0.88(-0.40%)
Jun 06, 2016 224.92 225.95 221.15 221.68 2,636,418 -3.27(-1.45%)
Jun 03, 2016 227.41 227.81 224.12 224.95 1,493,535 -2.87(-1.26%)
Jun 02, 2016 225.77 228.72 225.19 227.82 2,996,768 +0.32(+0.14%)
Jun 01, 2016 222.50 227.51 220.10 227.50 3,176,483 +8.56(+3.91%)
May 31, 2016 220.06 220.98 216.10 218.94 3,566,156 -1.03(-0.47%)
May 27, 2016 217.01 219.97 219.97 219.97 2,797,200 +0.93(+0.42%)
May 26, 2016 222.89 226.19 218.46 219.04 3,299,765 -6.56(-2.91%)
May 25, 2016 227.46 229.37 224.05 225.60 3,951,694 -2.78(-1.22%)
May 24, 2016 224.21 229.00 223.09 228.38 3,480,946 +3.38(+1.50%)
May 23, 2016 232.20 233.15 223.61 225.00 6,529,408 -8.11(-3.48%)
May 20, 2016 227.46 233.70 227.16 233.11 5,519,402 +5.54(+2.43%)
May 19, 2016 225.80 230.49 225.73 227.57 4,343,261 +0.16(+0.07%)
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.