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 (%)
Aug 31, 2023 439.50 441.98 435.88 438.12 936,930 -1.39(-0.32%)
Aug 30, 2023 451.10 451.69 438.49 439.51 1,510,615 -11.59(-2.57%)
Aug 29, 2023 432.00 452.25 432.00 451.10 1,641,453 +19.10(+4.42%)
Aug 28, 2023 418.78 432.24 417.70 432.00 1,213,935 +15.22(+3.65%)
Aug 25, 2023 413.00 418.57 413.00 416.78 939,285 +4.79(+1.16%)
Aug 24, 2023 415.31 419.67 411.36 411.99 1,116,659 -3.29(-0.79%)
Aug 23, 2023 416.31 417.51 411.55 415.28 1,040,740 +1.90(+0.46%)
Aug 22, 2023 419.79 423.05 411.70 413.38 1,470,738 -6.70(-1.59%)
Aug 21, 2023 418.14 424.47 416.76 420.08 1,144,856 -0.39(-0.09%)
Aug 18, 2023 424.46 426.69 418.89 420.47 2,103,554 -4.36(-1.03%)
Aug 17, 2023 428.31 431.37 424.50 424.83 1,521,181 -1.94(-0.45%)
Aug 16, 2023 427.89 431.32 425.47 426.77 1,371,574 -1.31(-0.31%)
Aug 15, 2023 425.66 429.46 424.06 428.08 1,263,432 +0.80(+0.19%)
Aug 14, 2023 428.93 429.99 424.30 427.28 1,082,167 -0.66(-0.15%)
Aug 11, 2023 425.54 430.38 424.70 427.94 872,906 -0.35(-0.08%)
Aug 10, 2023 424.97 429.93 423.80 428.29 1,300,011 +8.34(+1.99%)
Aug 09, 2023 419.71 423.80 418.57 419.95 622,100 +0.17(+0.04%)
Aug 08, 2023 417.82 421.96 416.36 419.78 846,165 +0.35(+0.08%)
Aug 07, 2023 419.54 423.06 415.48 419.43 717,627 +0.57(+0.14%)
Aug 04, 2023 423.97 425.08 417.64 418.86 930,545 -3.92(-0.93%)
Aug 03, 2023 419.07 429.22 416.64 422.78 1,001,168 +3.71(+0.89%)
Aug 02, 2023 416.66 423.72 415.00 419.07 1,616,509 +7.84(+1.91%)
Aug 01, 2023 404.26 414.85 401.33 411.23 1,677,266 +6.04(+1.49%)
Jul 31, 2023 399.33 405.68 399.05 405.19 1,463,240 +8.39(+2.11%)
Jul 28, 2023 399.96 411.88 388.43 396.80 2,002,144 -4.19(-1.04%)
Jul 27, 2023 400.14 409.62 399.96 400.99 1,951,856 +6.42(+1.63%)
Jul 26, 2023 399.97 403.04 391.20 394.57 1,138,411 -4.14(-1.04%)
Jul 25, 2023 399.38 404.88 397.88 398.71 982,186 -0.72(-0.18%)
Jul 24, 2023 396.33 403.94 393.84 399.43 1,506,624 +4.96(+1.26%)
Jul 21, 2023 396.40 401.04 393.26 394.47 3,273,811 -0.98(-0.25%)
Jul 20, 2023 388.57 397.78 388.57 395.45 1,572,970 +6.88(+1.77%)
Jul 19, 2023 387.79 394.18 387.07 388.57 2,311,844 +1.51(+0.39%)
Jul 18, 2023 374.23 388.39 373.04 387.06 1,164,875 +12.25(+3.27%)
Jul 17, 2023 373.85 377.45 370.08 374.81 1,671,706 -0.66(-0.18%)
Jul 14, 2023 379.01 381.70 374.86 375.47 1,054,285 -8.15(-2.12%)
Jul 13, 2023 382.69 384.83 379.82 383.62 676,938 +0.90(+0.24%)
Jul 12, 2023 380.94 387.62 380.94 382.72 914,778 +2.49(+0.65%)
Jul 11, 2023 374.25 382.96 372.79 380.23 1,011,655 +7.69(+2.06%)
Jul 10, 2023 373.86 382.03 370.86 372.54 1,188,531 +0.60(+0.16%)
Jul 07, 2023 369.05 378.34 369.05 371.94 772,509 +0.17(+0.05%)
Jul 06, 2023 362.38 372.05 362.13 371.77 878,128 +4.12(+1.12%)
Jul 05, 2023 367.00 375.47 362.19 367.65 1,192,145 -0.55(-0.15%)
Jul 03, 2023 366.24 369.83 364.48 368.20 554,762 +0.83(+0.23%)
Jun 30, 2023 365.36 369.78 364.09 367.37 1,127,665 +4.69(+1.29%)
Jun 29, 2023 359.00 363.41 358.90 362.68 1,080,721 +3.29(+0.92%)
Jun 28, 2023 354.00 360.93 352.47 359.39 1,559,975 +5.55(+1.57%)
Jun 27, 2023 339.22 357.12 337.79 353.84 2,755,812 +16.96(+5.03%)
Jun 26, 2023 328.12 338.25 327.02 336.88 1,227,829 +10.60(+3.25%)
Jun 23, 2023 323.24 328.88 322.25 326.28 910,340 +0.37(+0.11%)
Jun 22, 2023 330.18 330.18 324.69 325.91 784,258 -2.87(-0.87%)
Jun 21, 2023 330.70 333.67 327.01 328.78 803,911 -3.08(-0.93%)
Jun 20, 2023 338.86 339.20 328.52 331.86 1,313,959 -9.38(-2.75%)
Jun 16, 2023 343.70 344.99 340.91 341.24 1,721,464 -1.61(-0.47%)
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.