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

Charter Communications Inc (NQ: CHTR )

259.91 +1.88 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2021 717.47 723.46 715.75 721.45 897,613 +3.99(+0.56%)
Jun 29, 2021 719.34 722.40 716.85 717.46 1,135,035 -3.90(-0.54%)
Jun 28, 2021 723.26 726.66 716.71 721.36 1,014,666 +0.07(+0.01%)
Jun 25, 2021 712.59 722.10 711.28 721.29 1,152,990 +9.75(+1.37%)
Jun 24, 2021 702.89 713.39 700.20 711.54 668,333 +12.25(+1.75%)
Jun 23, 2021 704.84 707.15 697.11 699.29 735,004 -7.70(-1.09%)
Jun 22, 2021 694.67 709.75 692.14 706.99 786,204 +12.18(+1.75%)
Jun 21, 2021 688.90 696.20 683.62 694.81 1,168,561 +9.21(+1.34%)
Jun 18, 2021 685.46 691.38 678.00 685.60 1,969,257 -5.45(-0.79%)
Jun 17, 2021 687.30 699.51 684.22 691.05 846,903 +8.98(+1.32%)
Jun 16, 2021 690.78 693.76 676.08 682.07 812,151 -5.76(-0.84%)
Jun 15, 2021 691.88 695.19 686.75 687.83 626,645 -2.78(-0.40%)
Jun 14, 2021 687.23 691.61 681.36 690.61 731,590 +3.87(+0.56%)
Jun 11, 2021 682.80 689.10 680.59 686.74 708,350 +3.83(+0.56%)
Jun 10, 2021 676.79 689.25 676.03 682.91 1,048,812 +6.44(+0.95%)
Jun 09, 2021 679.94 683.46 675.02 676.47 588,610 -1.44(-0.21%)
Jun 08, 2021 681.86 683.80 672.31 677.91 561,506 -2.65(-0.39%)
Jun 07, 2021 679.13 686.07 677.93 680.56 600,654 -2.09(-0.31%)
Jun 04, 2021 677.17 685.28 675.79 682.65 449,750 +7.01(+1.04%)
Jun 03, 2021 679.04 680.46 670.24 675.64 949,843 -6.81(-1.00%)
Jun 02, 2021 690.82 690.82 681.00 682.45 666,463 -6.44(-0.93%)
Jun 01, 2021 697.53 699.55 686.91 688.89 623,750 -5.64(-0.81%)
May 28, 2021 698.93 701.95 692.34 694.53 563,705 +2.08(+0.30%)
May 27, 2021 693.89 697.10 688.77 692.45 1,056,921 -1.05(-0.15%)
May 26, 2021 697.97 701.50 688.32 693.50 895,157 -2.01(-0.29%)
May 25, 2021 702.11 706.22 694.72 695.51 837,955 -7.62(-1.08%)
May 24, 2021 700.29 707.44 692.12 703.13 888,046 +10.61(+1.53%)
May 21, 2021 691.60 699.11 688.16 692.52 761,141 -2.19(-0.32%)
May 20, 2021 678.57 698.40 677.33 694.71 789,106 +15.06(+2.22%)
May 19, 2021 672.52 680.63 669.55 679.65 793,359 -6.46(-0.94%)
May 18, 2021 679.46 690.45 670.59 686.11 1,515,841 -0.74(-0.11%)
May 17, 2021 708.90 709.91 676.53 686.85 1,097,233 -23.55(-3.32%)
May 14, 2021 691.18 712.41 685.13 710.40 1,089,945 +25.10(+3.66%)
May 13, 2021 686.06 694.97 683.05 685.30 839,908 +3.32(+0.49%)
May 12, 2021 675.33 686.17 675.25 681.98 1,345,985 -3.11(-0.45%)
May 11, 2021 694.53 698.98 684.26 685.09 660,635 -9.63(-1.39%)
May 10, 2021 696.42 704.10 692.69 694.72 1,056,019 +1.28(+0.18%)
May 07, 2021 681.57 696.00 679.68 693.44 718,916 +17.65(+2.61%)
May 06, 2021 677.58 682.86 672.82 675.79 559,435 +2.04(+0.30%)
May 05, 2021 674.89 680.00 671.93 673.75 712,389 +0.89(+0.13%)
May 04, 2021 672.00 681.98 670.68 672.86 831,937 -4.45(-0.66%)
May 03, 2021 679.10 684.70 673.94 677.31 796,825 +3.86(+0.57%)
Apr 30, 2021 654.09 683.05 636.56 673.45 1,377,400 +3.48(+0.52%)
Apr 29, 2021 658.21 675.44 656.32 669.97 1,287,722 +17.25(+2.64%)
Apr 28, 2021 651.93 658.82 650.63 652.72 567,517 -0.80(-0.12%)
Apr 27, 2021 652.91 658.19 650.47 653.52 491,403 +0.95(+0.15%)
Apr 26, 2021 655.31 659.06 650.17 652.57 631,001 -4.97(-0.76%)
Apr 23, 2021 660.22 661.00 648.75 657.54 708,300 -0.14(-0.02%)
Apr 22, 2021 655.75 660.60 653.60 657.68 991,099 +4.78(+0.73%)
Apr 21, 2021 652.37 657.78 648.11 652.90 665,974 +0.44(+0.07%)
Apr 20, 2021 637.66 657.35 637.66 652.46 1,019,314 +8.04(+1.25%)
Apr 19, 2021 644.00 653.42 642.98 644.42 898,188 +0.05(+0.01%)
Apr 16, 2021 636.91 645.95 631.59 644.37 1,043,200 +8.37(+1.32%)
Apr 15, 2021 622.99 637.10 621.47 636.00 911,419 +18.90(+3.06%)
Apr 14, 2021 620.62 623.17 614.55 617.10 839,263 -4.19(-0.67%)
Apr 13, 2021 615.22 623.72 614.50 621.29 736,893 +1.99(+0.32%)
Apr 12, 2021 612.34 622.64 608.07 619.30 695,569 +5.06(+0.82%)
Apr 09, 2021 606.38 615.97 600.68 614.24 1,040,000 -0.92(-0.15%)
Apr 08, 2021 616.65 617.85 612.32 615.16 834,994 +3.53(+0.58%)
Apr 07, 2021 614.51 616.33 607.84 611.63 644,609 -1.76(-0.29%)
Apr 06, 2021 603.46 616.99 600.53 613.39 874,383 +7.89(+1.30%)
Apr 05, 2021 607.48 611.17 600.16 605.50 1,443,149 -3.08(-0.51%)
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.