Skip to main content

Charter Communications Inc (NQ: CHTR )

287.33 -6.18 (-2.10%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 286.73 287.94 280.75 284.97 1,075,200 -0.11(-0.04%)
Dec 28, 2018 287.70 290.52 274.71 285.08 1,035,300 +0.35(+0.12%)
Dec 27, 2018 281.78 284.75 274.08 284.73 1,230,981 -0.97(-0.34%)
Dec 26, 2018 275.34 285.85 272.91 285.70 1,292,876 +12.18(+4.45%)
Dec 24, 2018 283.69 284.98 273.31 273.52 1,009,000 -10.41(-3.67%)
Dec 21, 2018 287.98 296.44 282.73 283.93 3,593,000 -6.52(-2.24%)
Dec 20, 2018 296.38 298.92 289.71 290.45 2,487,068 -7.15(-2.40%)
Dec 19, 2018 305.31 311.03 296.73 297.60 1,937,169 -8.33(-2.72%)
Dec 18, 2018 311.87 313.41 302.62 305.93 1,911,832 -3.35(-1.08%)
Dec 17, 2018 310.00 311.96 307.12 309.28 1,829,147 -0.14(-0.05%)
Dec 14, 2018 308.55 313.90 307.51 309.42 959,300 -2.06(-0.66%)
Dec 13, 2018 318.64 321.18 308.25 311.48 1,062,592 -5.30(-1.67%)
Dec 12, 2018 317.70 323.68 315.83 316.78 958,521 +4.24(+1.36%)
Dec 11, 2018 319.57 321.02 310.07 312.54 946,806 -3.10(-0.98%)
Dec 10, 2018 316.34 316.91 308.84 315.64 1,002,047 -0.06(-0.02%)
Dec 07, 2018 323.91 326.94 312.32 315.70 1,164,400 -11.08(-3.39%)
Dec 06, 2018 318.58 326.97 313.83 326.78 1,272,642 +4.94(+1.53%)
Dec 04, 2018 326.96 330.86 318.33 321.84 1,391,800 -4.86(-1.49%)
Dec 03, 2018 331.71 334.31 323.53 326.70 1,156,201 -2.50(-0.76%)
Nov 30, 2018 331.28 333.24 324.95 329.20 1,784,500 -1.13(-0.34%)
Nov 29, 2018 325.54 334.76 325.54 330.33 1,062,053 +1.65(+0.50%)
Nov 28, 2018 317.77 329.09 316.00 328.68 1,229,124 +11.04(+3.48%)
Nov 27, 2018 312.28 320.17 311.51 317.64 690,630 +4.41(+1.41%)
Nov 26, 2018 313.54 314.13 308.78 313.23 1,146,879 +3.80(+1.23%)
Nov 23, 2018 302.93 311.70 302.45 309.43 671,400 +3.89(+1.27%)
Nov 21, 2018 305.54 305.54 305.54 0 +0.53(+0.17%)
Nov 20, 2018 319.99 322.13 303.65 305.01 2,836,236 -18.59(-5.74%)
Nov 19, 2018 329.46 331.17 321.57 323.60 1,485,590 -4.94(-1.50%)
Nov 16, 2018 317.28 330.57 317.14 328.54 1,225,400 +10.06(+3.16%)
Nov 15, 2018 319.27 321.04 309.95 318.48 1,178,554 -2.32(-0.72%)
Nov 14, 2018 326.32 329.05 320.19 320.80 936,400 -3.76(-1.16%)
Nov 13, 2018 323.48 330.97 323.48 324.56 835,337 +1.21(+0.37%)
Nov 12, 2018 320.36 326.33 319.76 323.35 866,507 +2.24(+0.70%)
Nov 09, 2018 322.99 327.68 316.62 321.11 756,800 -3.54(-1.09%)
Nov 08, 2018 326.19 329.91 322.32 324.65 1,075,277 -3.71(-1.13%)
Nov 07, 2018 324.56 329.87 322.57 328.36 886,469 +7.69(+2.40%)
Nov 06, 2018 325.29 326.98 317.81 320.67 835,703 -2.68(-0.83%)
Nov 05, 2018 319.48 325.97 318.34 323.35 787,121 +5.48(+1.72%)
Nov 02, 2018 325.93 329.57 309.52 317.87 1,374,900 -6.71(-2.07%)
Nov 01, 2018 319.78 330.45 317.00 324.58 1,440,941 +4.21(+1.31%)
Oct 31, 2018 318.36 325.87 317.24 320.37 1,973,733 +4.15(+1.31%)
Oct 30, 2018 302.36 316.94 301.85 316.22 1,524,478 +15.37(+5.11%)
Oct 29, 2018 299.13 310.38 296.05 300.85 1,933,270 +5.84(+1.98%)
Oct 26, 2018 297.00 302.55 284.35 295.01 4,569,600 -19.80(-6.29%)
Oct 25, 2018 312.23 318.25 305.43 314.81 1,764,114 +8.76(+2.86%)
Oct 24, 2018 318.12 321.69 305.18 306.05 1,331,932 -11.84(-3.72%)
Oct 23, 2018 315.67 319.80 311.99 317.89 1,070,649 -1.72(-0.54%)
Oct 22, 2018 322.77 325.00 318.26 319.61 884,993 -1.73(-0.54%)
Oct 19, 2018 319.10 324.56 316.47 321.34 1,110,100 +3.24(+1.02%)
Oct 18, 2018 320.10 320.46 314.04 318.10 1,732,335 -1.73(-0.54%)
Oct 17, 2018 320.96 321.51 315.00 319.83 1,115,428 -1.21(-0.38%)
Oct 16, 2018 316.07 322.84 314.27 321.04 1,191,556 +7.15(+2.28%)
Oct 15, 2018 309.68 317.51 308.59 313.89 1,351,528 +5.15(+1.67%)
Oct 12, 2018 305.34 310.38 303.40 308.74 1,664,500 +6.82(+2.26%)
Oct 11, 2018 310.24 311.89 298.66 301.92 1,955,425 -8.21(-2.65%)
Oct 10, 2018 322.55 324.38 309.32 310.13 1,416,309 -12.51(-3.88%)
Oct 09, 2018 320.70 325.89 317.10 322.64 760,467 +2.40(+0.75%)
Oct 08, 2018 314.78 321.19 314.61 320.24 1,231,273 +4.20(+1.33%)
Oct 05, 2018 325.94 326.16 313.31 316.04 1,585,700 -8.64(-2.66%)
Oct 04, 2018 324.09 326.32 321.11 324.68 1,714,327 -0.61(-0.19%)
Oct 03, 2018 328.53 329.14 323.06 325.29 1,716,177 -1.60(-0.49%)
Oct 02, 2018 321.00 326.96 319.59 326.89 1,277,250 +5.30(+1.65%)
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.