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

Charter Communications Inc (NQ: CHTR )

254.61 -4.49 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2018 264.09 273.44 264.09 271.29 6,432,553 +7.97(+3.02%)
Apr 27, 2018 275.14 279.06 250.10 263.32 15,522,707 -34.82(-11.68%)
Apr 26, 2018 301.84 305.38 296.18 298.15 1,512,079 -2.20(-0.73%)
Apr 25, 2018 300.00 301.60 295.34 300.35 2,091,788 -0.93(-0.31%)
Apr 24, 2018 312.53 313.76 299.72 301.28 1,053,893 -8.69(-2.80%)
Apr 23, 2018 312.00 315.04 309.16 309.97 819,451 -0.97(-0.31%)
Apr 20, 2018 314.81 318.70 310.17 310.94 915,834 -4.61(-1.46%)
Apr 19, 2018 316.35 322.86 314.01 315.55 1,113,489 -1.91(-0.60%)
Apr 18, 2018 311.15 319.38 311.15 317.46 1,026,600 +6.98(+2.25%)
Apr 17, 2018 315.27 317.60 309.35 310.48 1,306,791 -2.36(-0.75%)
Apr 16, 2018 308.84 315.40 304.35 312.84 1,333,612 +6.93(+2.27%)
Apr 13, 2018 307.35 308.81 304.06 305.91 964,093 -0.43(-0.14%)
Apr 12, 2018 304.30 308.00 299.23 306.34 1,669,493 +3.01(+0.99%)
Apr 11, 2018 305.39 307.20 302.48 303.33 1,645,428 -4.91(-1.59%)
Apr 10, 2018 319.59 319.59 307.84 308.24 1,593,406 -8.27(-2.61%)
Apr 09, 2018 311.88 319.74 311.88 316.51 1,144,042 +5.84(+1.88%)
Apr 06, 2018 314.88 316.08 308.47 310.67 1,235,041 -6.35(-2.00%)
Apr 05, 2018 312.50 317.64 311.94 317.02 875,452 +5.33(+1.71%)
Apr 04, 2018 304.38 312.47 302.05 311.69 1,857,070 +5.32(+1.74%)
Apr 03, 2018 305.51 312.37 303.79 306.37 1,706,496 +2.50(+0.82%)
Apr 02, 2018 308.91 310.60 298.67 303.87 1,753,006 -7.35(-2.36%)
Mar 29, 2018 311.22 311.22 311.22 0 +4.96(+1.62%)
Mar 28, 2018 311.17 312.84 306.06 306.26 1,305,811 -3.96(-1.28%)
Mar 27, 2018 315.50 316.00 307.71 310.22 1,494,237 -1.96(-0.63%)
Mar 26, 2018 316.45 316.90 307.23 312.18 1,747,496 -0.21(-0.07%)
Mar 23, 2018 322.66 323.74 311.86 312.39 1,195,417 -10.58(-3.28%)
Mar 22, 2018 322.65 323.35 319.36 322.97 2,769,203 -2.50(-0.77%)
Mar 21, 2018 326.90 329.97 324.80 325.47 907,375 -2.14(-0.65%)
Mar 20, 2018 332.87 333.85 327.40 327.61 1,087,884 -5.38(-1.62%)
Mar 19, 2018 340.69 340.69 331.49 332.99 1,370,079 -9.18(-2.68%)
Mar 16, 2018 341.23 344.76 339.85 342.17 2,883,018 +2.62(+0.77%)
Mar 15, 2018 340.14 343.69 337.14 339.55 834,052 -1.41(-0.41%)
Mar 14, 2018 351.35 352.17 339.80 340.96 1,298,800 -9.05(-2.59%)
Mar 13, 2018 361.05 362.84 348.19 350.01 823,326 -9.21(-2.56%)
Mar 12, 2018 349.56 369.51 349.56 359.22 2,001,269 +11.63(+3.35%)
Mar 09, 2018 342.05 349.39 340.26 347.59 940,926 +6.40(+1.88%)
Mar 08, 2018 339.51 343.49 338.04 341.19 1,040,784 +2.52(+0.74%)
Mar 07, 2018 339.73 338.67 1,058,854 +0.71(+0.21%)
Mar 06, 2018 349.17 349.23 336.29 337.96 1,188,438 -8.64(-2.49%)
Mar 05, 2018 330.51 349.53 328.93 346.60 2,740,423 +13.85(+4.16%)
Mar 02, 2018 336.86 339.73 331.81 332.75 1,986,250 -6.66(-1.96%)
Mar 01, 2018 342.72 349.65 337.61 339.41 1,363,473 -2.52(-0.74%)
Feb 28, 2018 352.94 353.04 341.71 341.93 1,065,745 -9.29(-2.65%)
Feb 27, 2018 357.76 359.75 351.12 351.22 947,061 -6.80(-1.90%)
Feb 26, 2018 365.32 368.37 357.29 358.02 770,171 -7.04(-1.93%)
Feb 23, 2018 359.73 368.09 356.27 365.06 613,542 +8.31(+2.33%)
Feb 22, 2018 361.02 364.62 355.02 356.75 567,035 -4.22(-1.17%)
Feb 21, 2018 359.34 367.38 356.50 360.97 878,277 +2.20(+0.61%)
Feb 20, 2018 364.98 364.98 358.67 358.77 803,193 -6.89(-1.88%)
Feb 16, 2018 365.66 365.66 365.66 0 +1.99(+0.55%)
Feb 15, 2018 359.29 365.92 355.69 363.67 1,096,707 +4.73(+1.32%)
Feb 14, 2018 359.29 352.01 358.94 915,515 +3.26(+0.92%)
Feb 13, 2018 354.46 357.49 353.41 355.68 708,387 -2.20(-0.61%)
Feb 12, 2018 350.26 360.32 350.00 357.88 855,081 +8.45(+2.42%)
Feb 09, 2018 351.41 355.56 343.15 349.43 1,908,166 +0.78(+0.22%)
Feb 08, 2018 362.10 363.04 346.13 348.65 1,768,248 -14.90(-4.10%)
Feb 07, 2018 367.11 367.55 360.06 363.55 1,554,965 -6.20(-1.68%)
Feb 06, 2018 366.08 370.96 360.12 369.75 4,492,111 -8.57(-2.27%)
Feb 05, 2018 391.60 395.00 374.46 378.32 2,030,312 -9.18(-2.37%)
Feb 02, 2018 380.00 396.64 375.50 387.50 4,374,876 +16.32(+4.40%)
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.