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

Charter Communications Inc (NQ: CHTR )

271.47 +5.54 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 06, 2024 267.15 273.68 265.82 271.47 2,310,219 +5.54(+2.08%)
May 03, 2024 264.23 269.77 264.23 265.93 865,842 +3.93(+1.50%)
May 02, 2024 262.90 263.50 260.03 262.00 770,852 +2.30(+0.89%)
May 01, 2024 255.88 263.24 253.91 259.70 1,270,423 +3.76(+1.47%)
Apr 30, 2024 258.31 259.45 252.93 255.94 1,601,170 -3.82(-1.47%)
Apr 29, 2024 255.63 262.31 255.08 259.76 1,206,735 +5.15(+2.02%)
Apr 26, 2024 238.96 256.99 236.08 254.61 2,600,137 -4.49(-1.73%)
Apr 25, 2024 258.89 262.99 255.77 259.10 2,171,933 -5.60(-2.12%)
Apr 24, 2024 262.00 264.82 260.48 264.70 1,133,029 -1.61(-0.60%)
Apr 23, 2024 265.95 271.50 265.60 266.31 967,067 +1.23(+0.46%)
Apr 22, 2024 267.56 267.96 259.53 265.08 1,171,107 -0.13(-0.05%)
Apr 19, 2024 260.01 265.71 259.70 265.21 1,164,427 +5.30(+2.04%)
Apr 18, 2024 258.58 261.10 255.70 259.91 855,888 +1.88(+0.73%)
Apr 17, 2024 260.25 265.26 257.62 258.03 997,490 +0.46(+0.18%)
Apr 16, 2024 256.02 258.78 254.31 257.57 1,095,749 +0.67(+0.26%)
Apr 15, 2024 261.89 264.23 255.38 256.90 1,265,257 -3.60(-1.38%)
Apr 12, 2024 263.60 264.82 259.61 260.50 1,048,473 -6.03(-2.26%)
Apr 11, 2024 264.98 268.10 261.18 266.53 1,149,911 +3.68(+1.40%)
Apr 10, 2024 266.04 268.03 258.56 262.85 1,450,217 -8.61(-3.17%)
Apr 09, 2024 270.15 275.60 269.00 271.46 1,217,085 -1.59(-0.58%)
Apr 08, 2024 266.17 274.22 264.39 273.05 1,326,351 +5.56(+2.08%)
Apr 05, 2024 269.17 271.89 264.92 267.49 1,725,313 -3.74(-1.38%)
Apr 04, 2024 276.53 281.13 269.74 271.23 1,540,495 -4.46(-1.62%)
Apr 03, 2024 278.47 278.92 273.10 275.69 1,134,622 -2.33(-0.84%)
Apr 02, 2024 284.00 284.00 275.83 278.02 1,075,646 -6.13(-2.16%)
Apr 01, 2024 290.34 290.34 280.02 284.15 1,362,811 -6.48(-2.23%)
Mar 28, 2024 291.59 288.66 286.68 290.63 1,254,327 -2.88(-0.98%)
Mar 27, 2024 289.37 294.16 288.19 293.51 1,236,558 +5.62(+1.95%)
Mar 26, 2024 291.19 291.84 287.64 287.89 1,144,416 -2.71(-0.93%)
Mar 25, 2024 290.37 293.81 288.71 290.60 1,194,115 +0.00(+0.00%)
Mar 22, 2024 295.21 296.25 290.46 290.60 1,084,371 -4.01(-1.36%)
Mar 21, 2024 294.64 295.91 292.50 294.61 1,191,607 -0.69(-0.23%)
Mar 20, 2024 296.21 297.51 290.30 295.30 1,971,179 -3.28(-1.10%)
Mar 19, 2024 295.31 300.08 293.09 298.58 1,769,279 +2.40(+0.81%)
Mar 18, 2024 296.13 301.81 291.65 296.18 1,126,407 +5.53(+1.90%)
Mar 15, 2024 297.31 301.63 290.60 290.65 2,742,380 -6.35(-2.14%)
Mar 14, 2024 296.81 298.38 292.79 297.00 1,476,059 -1.40(-0.47%)
Mar 13, 2024 294.70 300.03 294.09 298.40 1,056,179 +3.70(+1.26%)
Mar 12, 2024 298.75 300.03 291.74 294.70 1,621,844 -3.55(-1.19%)
Mar 11, 2024 283.26 299.19 281.25 298.25 2,017,978 +14.47(+5.10%)
Mar 08, 2024 281.67 285.00 279.27 283.78 1,058,032 +1.78(+0.63%)
Mar 07, 2024 276.00 282.11 275.27 282.00 2,296,545 +5.67(+2.05%)
Mar 06, 2024 282.75 282.75 270.41 276.33 1,779,378 -4.52(-1.61%)
Mar 05, 2024 277.50 285.14 276.49 280.85 1,227,085 +1.79(+0.64%)
Mar 04, 2024 292.03 292.33 276.69 279.06 1,743,570 -14.10(-4.81%)
Mar 01, 2024 290.92 296.33 289.82 293.16 1,377,248 -0.77(-0.26%)
Feb 29, 2024 291.99 294.07 291.33 293.93 1,741,139 +5.59(+1.94%)
Feb 28, 2024 287.22 290.46 286.96 288.34 1,146,698 -1.66(-0.57%)
Feb 27, 2024 295.46 296.41 288.91 290.00 1,497,224 -2.64(-0.90%)
Feb 26, 2024 298.65 306.77 288.13 292.64 4,508,975 -6.78(-2.26%)
Feb 23, 2024 295.13 302.00 294.15 299.42 1,475,341 +2.42(+0.81%)
Feb 22, 2024 287.86 297.28 284.93 297.00 2,380,938 +9.70(+3.38%)
Feb 21, 2024 294.42 294.80 286.88 287.30 1,236,806 -7.83(-2.65%)
Feb 20, 2024 291.71 297.51 289.12 295.13 2,029,464 +2.13(+0.73%)
Feb 16, 2024 295.40 295.40 291.01 293.00 2,053,171 -1.14(-0.39%)
Feb 15, 2024 288.00 296.71 287.91 294.14 1,276,246 +6.86(+2.39%)
Feb 14, 2024 294.23 294.79 286.54 287.28 1,258,280 -5.37(-1.83%)
Feb 13, 2024 291.55 295.30 290.60 292.65 2,610,510 -5.26(-1.77%)
Feb 12, 2024 289.85 302.03 289.85 297.91 2,055,943 +6.76(+2.32%)
Feb 09, 2024 286.45 293.40 285.01 291.15 2,083,671 +8.55(+3.03%)
Feb 08, 2024 287.64 288.31 279.64 282.60 2,777,055 -1.07(-0.38%)
Feb 07, 2024 290.00 290.31 282.54 283.67 4,252,289 -6.61(-2.28%)
Feb 06, 2024 303.14 303.93 288.84 290.28 4,083,842 -13.37(-4.40%)
Feb 05, 2024 316.11 317.38 303.31 303.65 2,920,819 -15.56(-4.87%)
Feb 02, 2024 344.99 345.01 316.53 319.21 4,973,258 -63.13(-16.51%)
Feb 01, 2024 376.15 383.31 372.00 382.34 2,348,209 +11.63(+3.14%)
Jan 31, 2024 378.61 379.37 369.95 370.71 1,334,438 -6.27(-1.66%)
Jan 30, 2024 377.54 380.39 376.82 376.98 874,224 -3.85(-1.01%)
Jan 29, 2024 374.97 381.19 370.77 380.83 1,154,293 +3.76(+1.00%)
Jan 26, 2024 371.68 380.19 370.56 377.07 1,041,128 +8.00(+2.17%)
Jan 25, 2024 371.08 371.96 360.82 369.07 2,066,563 -2.32(-0.62%)
Jan 24, 2024 382.39 383.89 367.75 371.39 2,227,216 -7.25(-1.91%)
Jan 23, 2024 377.50 381.57 372.96 378.64 1,020,973 +5.49(+1.47%)
Jan 22, 2024 371.10 377.80 370.35 373.15 1,015,991 +2.05(+0.55%)
Jan 19, 2024 364.18 372.21 360.88 371.10 1,043,552 +6.55(+1.80%)
Jan 18, 2024 358.58 367.48 358.58 364.55 1,032,694 +5.31(+1.48%)
Jan 17, 2024 362.45 367.39 358.07 359.24 936,950 -9.10(-2.47%)
Jan 16, 2024 362.67 368.55 357.41 368.34 869,585 +3.44(+0.94%)
Jan 12, 2024 369.09 369.57 364.19 364.90 988,931 -2.72(-0.74%)
Jan 11, 2024 368.24 368.24 361.50 367.62 909,963 +0.62(+0.17%)
Jan 10, 2024 367.93 370.31 364.99 367.00 957,738 -1.61(-0.44%)
Jan 09, 2024 373.88 374.97 364.10 368.61 1,592,214 -10.26(-2.71%)
Jan 08, 2024 372.84 379.17 370.18 378.87 962,185 +6.67(+1.79%)
Jan 05, 2024 375.04 380.71 372.04 372.20 998,336 -3.55(-0.94%)
Jan 04, 2024 385.58 386.04 372.47 375.75 1,296,256 -10.92(-2.82%)
Jan 03, 2024 391.66 392.82 384.93 386.67 771,753 -4.84(-1.24%)
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.