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

Charter Communications Inc (NQ: CHTR )

266.31 +1.23 (+0.46%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Feb 28, 2017 326.03 326.78 320.25 323.06 1,292,888 -3.67(-1.12%)
Feb 27, 2017 326.92 328.70 324.91 326.73 918,701 -0.02(-0.01%)
Feb 24, 2017 324.38 327.31 322.72 326.75 1,160,153 +2.32(+0.72%)
Feb 23, 2017 326.09 326.10 321.17 324.43 1,530,162 -0.71(-0.22%)
Feb 22, 2017 323.30 326.12 322.46 325.14 1,475,398 -0.01(-0.00%)
Feb 21, 2017 324.30 326.97 321.51 325.15 1,283,794 -1.40(-0.43%)
Feb 17, 2017 326.55 326.55 326.55 0 +2.09(+0.64%)
Feb 16, 2017 320.00 327.33 317.02 324.46 2,050,704 -0.72(-0.22%)
Feb 15, 2017 321.85 326.18 320.28 325.18 1,380,200 +3.18(+0.99%)
Feb 14, 2017 321.91 323.78 320.26 322.00 1,091,534 -1.02(-0.32%)
Feb 13, 2017 325.00 325.12 319.40 323.02 1,708,519 -1.54(-0.47%)
Feb 10, 2017 325.07 325.98 321.61 324.56 1,035,139 -0.51(-0.16%)
Feb 09, 2017 325.84 326.46 321.24 325.07 1,224,596 -0.66(-0.20%)
Feb 08, 2017 323.55 327.50 323.20 325.73 982,675 +2.36(+0.73%)
Feb 07, 2017 322.98 325.39 321.33 323.37 1,892,097 +0.77(+0.24%)
Feb 06, 2017 327.83 328.28 319.18 322.60 2,395,676 -6.11(-1.86%)
Feb 03, 2017 325.43 329.10 324.12 328.71 1,105,797 +4.30(+1.33%)
Feb 02, 2017 325.64 326.84 324.19 324.41 842,630 -2.44(-0.75%)
Feb 01, 2017 323.85 327.01 321.94 326.85 944,235 +2.90(+0.90%)
Jan 31, 2017 322.65 325.27 321.03 323.95 1,005,861 -0.85(-0.26%)
Jan 30, 2017 323.48 325.22 316.99 324.80 2,104,052 +1.25(+0.39%)
Jan 27, 2017 332.92 334.12 316.96 323.55 2,748,909 -9.60(-2.88%)
Jan 26, 2017 333.37 341.50 324.81 333.15 12,359,709 +22.84(+7.36%)
Jan 25, 2017 309.15 311.20 307.16 310.31 1,120,498 +1.96(+0.64%)
Jan 24, 2017 309.74 310.21 307.01 308.35 1,058,864 -0.35(-0.11%)
Jan 23, 2017 307.20 309.85 306.17 308.70 1,763,048 +0.26(+0.08%)
Jan 20, 2017 307.64 309.18 306.16 308.44 1,327,003 +2.31(+0.75%)
Jan 19, 2017 302.93 307.76 301.28 306.13 1,140,409 +2.44(+0.80%)
Jan 18, 2017 306.15 307.17 302.09 303.69 1,220,621 -2.45(-0.80%)
Jan 17, 2017 294.02 306.37 292.84 306.14 3,908,041 +7.71(+2.58%)
Jan 13, 2017 298.43 298.43 298.43 0 +1.24(+0.42%)
Jan 12, 2017 298.05 298.24 294.56 297.19 1,415,481 -2.35(-0.78%)
Jan 11, 2017 297.45 300.04 296.10 299.54 1,237,912 +1.34(+0.45%)
Jan 10, 2017 296.66 300.15 293.46 298.20 1,510,062 +1.94(+0.65%)
Jan 09, 2017 297.20 297.94 294.73 296.26 1,719,599 -1.90(-0.64%)
Jan 06, 2017 296.12 298.79 294.46 298.16 1,101,253 +1.99(+0.67%)
Jan 05, 2017 289.75 297.13 289.73 296.17 1,711,872 +4.62(+1.58%)
Jan 04, 2017 286.98 292.08 284.23 291.55 1,631,052 +5.78(+2.02%)
Jan 03, 2017 290.24 291.44 282.54 285.77 1,697,792 -2.15(-0.75%)
Dec 30, 2016 287.92 287.92 287.92 0 -4.27(-1.46%)
Dec 29, 2016 291.02 294.87 290.11 292.19 1,030,956 +1.07(+0.37%)
Dec 28, 2016 293.01 293.73 290.43 291.12 882,580 -0.68(-0.23%)
Dec 27, 2016 291.55 293.29 290.00 291.80 823,165 +1.37(+0.47%)
Dec 23, 2016 290.43 290.43 290.43 0 -0.59(-0.20%)
Dec 22, 2016 291.03 291.79 287.47 291.02 770,329 -0.22(-0.08%)
Dec 21, 2016 290.63 292.85 288.01 291.24 813,057 +0.86(+0.30%)
Dec 20, 2016 288.46 291.61 288.09 290.38 880,081 +1.47(+0.51%)
Dec 19, 2016 288.96 292.00 287.09 288.91 929,906 +0.47(+0.16%)
Dec 16, 2016 292.62 294.66 287.65 288.44 2,331,965 -2.72(-0.93%)
Dec 15, 2016 288.16 293.74 287.99 291.16 1,843,315 +2.90(+1.01%)
Dec 14, 2016 283.90 293.42 281.99 288.26 2,460,112 +4.40(+1.55%)
Dec 13, 2016 279.59 285.10 275.34 283.86 1,470,003 +5.94(+2.14%)
Dec 12, 2016 281.04 281.95 275.98 277.92 1,490,787 -0.89(-0.32%)
Dec 09, 2016 279.74 280.49 276.51 278.81 1,317,208 -0.19(-0.07%)
Dec 08, 2016 285.40 285.40 278.61 279.00 1,757,656 -5.25(-1.85%)
Dec 07, 2016 276.44 287.27 275.11 284.25 2,007,704 +7.93(+2.87%)
Dec 06, 2016 272.17 277.09 271.32 276.32 1,233,270 +5.39(+1.99%)
Dec 05, 2016 268.36 273.96 267.01 270.93 1,762,338 +4.26(+1.60%)
Dec 02, 2016 273.04 274.11 265.78 266.67 1,751,489 -5.88(-2.16%)
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.