Skip to main content

Charter Communications Inc (NQ: CHTR )

293.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.