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

Charter Communications Inc (NQ: CHTR )

265.93 +3.93 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2019 390.98 390.99 382.00 385.38 2,197,085 -9.18(-2.33%)
Jul 30, 2019 391.67 398.61 391.22 394.56 916,274 +0.91(+0.23%)
Jul 29, 2019 398.78 402.89 390.78 393.65 738,030 -5.14(-1.29%)
Jul 26, 2019 380.00 399.13 375.06 398.79 1,608,400 -6.71(-1.65%)
Jul 25, 2019 407.22 410.32 404.58 405.50 1,233,503 -4.17(-1.02%)
Jul 24, 2019 407.45 410.98 404.82 409.67 634,558 +2.14(+0.53%)
Jul 23, 2019 408.97 409.60 403.93 407.53 763,985 -0.33(-0.08%)
Jul 22, 2019 411.00 411.72 405.76 407.86 666,408 -1.93(-0.47%)
Jul 19, 2019 417.13 417.13 409.38 409.79 820,400 -5.83(-1.40%)
Jul 18, 2019 410.12 416.05 409.14 415.62 696,756 +1.06(+0.26%)
Jul 17, 2019 416.59 416.95 412.55 414.56 460,019 -0.28(-0.07%)
Jul 16, 2019 414.79 417.03 412.78 414.84 637,915 +0.21(+0.05%)
Jul 15, 2019 415.73 415.73 411.68 414.63 1,142,795 +0.32(+0.08%)
Jul 12, 2019 411.50 415.14 409.02 414.31 1,229,800 +4.06(+0.99%)
Jul 11, 2019 408.15 411.70 406.99 410.25 1,193,556 +3.04(+0.75%)
Jul 10, 2019 404.34 408.26 402.70 407.21 1,335,836 +5.99(+1.49%)
Jul 09, 2019 397.92 402.67 396.69 401.22 472,598 +1.83(+0.46%)
Jul 08, 2019 399.87 402.47 398.10 399.39 472,005 -2.29(-0.57%)
Jul 05, 2019 397.37 402.62 397.37 401.68 648,100 +1.68(+0.42%)
Jul 03, 2019 399.58 401.97 397.68 400.00 406,300 +1.31(+0.33%)
Jul 02, 2019 398.84 399.81 395.30 398.69 673,124 -0.51(-0.13%)
Jul 01, 2019 400.00 400.00 396.02 399.20 743,935 +4.02(+1.02%)
Jun 28, 2019 391.46 398.00 390.38 395.18 1,454,500 +3.77(+0.96%)
Jun 27, 2019 389.75 393.63 387.17 391.41 552,884 +3.17(+0.82%)
Jun 26, 2019 391.49 392.51 385.23 388.24 949,717 -2.67(-0.68%)
Jun 25, 2019 391.18 392.47 385.75 390.91 1,121,780 -1.53(-0.39%)
Jun 24, 2019 396.01 396.01 391.01 392.44 801,740 -2.25(-0.57%)
Jun 21, 2019 400.00 400.00 390.67 394.69 1,402,200 -4.08(-1.02%)
Jun 20, 2019 400.48 401.38 395.88 398.77 792,065 +1.02(+0.26%)
Jun 19, 2019 395.63 398.17 394.36 397.75 572,571 +2.54(+0.64%)
Jun 18, 2019 397.52 400.00 394.67 395.21 1,011,767 +1.14(+0.29%)
Jun 17, 2019 393.74 397.18 391.30 394.07 623,084 +1.99(+0.51%)
Jun 14, 2019 390.32 393.20 386.66 392.08 730,400 +2.36(+0.61%)
Jun 13, 2019 392.91 392.91 387.90 389.72 657,407 -1.44(-0.37%)
Jun 12, 2019 391.43 394.50 389.94 391.16 1,188,003 -0.48(-0.12%)
Jun 11, 2019 397.68 397.68 388.63 391.64 918,541 -3.77(-0.95%)
Jun 10, 2019 395.89 396.89 392.99 395.41 890,623 +1.37(+0.35%)
Jun 07, 2019 389.00 395.30 387.58 394.04 1,310,700 +6.73(+1.74%)
Jun 06, 2019 384.62 388.53 384.01 387.31 479,943 +2.35(+0.61%)
Jun 05, 2019 389.06 389.29 382.41 384.96 1,573,045 -2.71(-0.70%)
Jun 04, 2019 380.94 392.14 378.51 387.67 1,748,141 +9.77(+2.59%)
Jun 03, 2019 376.34 379.55 375.24 377.90 1,315,424 +1.10(+0.29%)
May 31, 2019 376.16 380.00 373.04 376.80 1,552,000 -2.42(-0.64%)
May 30, 2019 377.69 379.93 375.74 379.22 995,734 +3.85(+1.03%)
May 29, 2019 375.98 376.61 372.23 375.37 1,326,619 -1.63(-0.43%)
May 28, 2019 377.20 379.92 375.08 377.00 1,748,803 +2.00(+0.53%)
May 24, 2019 376.74 379.14 374.89 375.00 597,100 -0.51(-0.14%)
May 23, 2019 375.43 377.46 374.00 375.51 866,976 -2.57(-0.68%)
May 22, 2019 378.21 380.51 376.81 378.08 665,366 -1.13(-0.30%)
May 21, 2019 379.39 381.98 376.46 379.21 889,386 +1.92(+0.51%)
May 20, 2019 378.43 380.00 375.26 377.29 1,140,017 -9.12(-2.36%)
May 17, 2019 381.83 387.41 381.83 386.41 882,500 +4.22(+1.10%)
May 16, 2019 378.19 384.00 376.30 382.19 981,832 +5.00(+1.33%)
May 15, 2019 370.38 378.34 368.92 377.19 935,231 +4.04(+1.08%)
May 14, 2019 369.38 376.65 368.78 373.15 846,524 +4.26(+1.15%)
May 13, 2019 372.31 375.54 367.35 368.89 1,094,709 -9.00(-2.38%)
May 10, 2019 372.37 378.30 369.80 377.89 593,900 +3.56(+0.95%)
May 09, 2019 369.46 375.32 368.33 374.33 733,580 +2.01(+0.54%)
May 08, 2019 374.64 375.51 370.14 372.32 787,729 -2.42(-0.65%)
May 07, 2019 372.31 375.31 368.20 374.74 896,748 -1.54(-0.41%)
May 06, 2019 372.67 376.97 372.58 376.28 1,059,851 -1.40(-0.37%)
May 03, 2019 372.12 377.93 369.61 377.68 917,100 +7.27(+1.96%)
May 02, 2019 370.97 371.63 365.90 370.41 678,162 -0.63(-0.17%)
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.