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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2019 482.30 487.08 481.97 485.08 757,100 +2.00(+0.41%)
Dec 30, 2019 483.74 484.93 478.39 483.08 702,457 -0.61(-0.13%)
Dec 27, 2019 487.52 487.52 481.89 483.69 507,400 -2.04(-0.42%)
Dec 26, 2019 480.95 487.18 480.95 485.73 752,858 +4.87(+1.01%)
Dec 24, 2019 482.22 482.94 480.25 480.86 463,700 +0.14(+0.03%)
Dec 23, 2019 476.72 483.08 475.46 480.72 1,225,574 +4.50(+0.94%)
Dec 20, 2019 479.96 480.85 473.49 476.22 2,831,200 +0.55(+0.12%)
Dec 19, 2019 466.52 475.89 466.20 475.67 1,063,225 +9.15(+1.96%)
Dec 18, 2019 472.64 476.18 466.14 466.52 1,081,158 -4.61(-0.98%)
Dec 17, 2019 471.03 476.26 469.23 471.13 1,494,338 +0.90(+0.19%)
Dec 16, 2019 477.87 478.83 468.06 470.23 1,340,975 -5.04(-1.06%)
Dec 13, 2019 467.28 478.07 465.85 475.27 1,258,600 +5.67(+1.21%)
Dec 12, 2019 466.70 472.93 464.88 469.60 1,013,613 +3.73(+0.80%)
Dec 11, 2019 462.52 467.32 461.43 465.87 884,487 +4.16(+0.90%)
Dec 10, 2019 467.10 469.70 460.47 461.71 979,898 -6.95(-1.48%)
Dec 09, 2019 469.51 475.50 467.20 468.66 842,860 +0.81(+0.17%)
Dec 06, 2019 470.58 473.22 467.10 467.85 848,300 +0.58(+0.12%)
Dec 05, 2019 462.15 468.27 461.91 467.27 1,098,247 +5.22(+1.13%)
Dec 04, 2019 466.64 469.27 460.96 462.05 1,040,967 -7.81(-1.66%)
Dec 03, 2019 469.82 470.51 465.39 469.86 815,543 -0.47(-0.10%)
Dec 02, 2019 469.32 473.20 467.42 470.33 898,170 +0.32(+0.07%)
Nov 29, 2019 473.44 473.56 468.87 470.01 554,900 -3.77(-0.80%)
Nov 27, 2019 467.24 475.87 466.33 473.78 703,700 +6.47(+1.38%)
Nov 26, 2019 467.30 469.47 463.94 467.31 1,555,390 +1.25(+0.27%)
Nov 25, 2019 471.38 472.91 464.68 466.06 1,013,545 -2.44(-0.52%)
Nov 22, 2019 474.51 477.12 467.46 468.50 987,700 -6.15(-1.30%)
Nov 21, 2019 479.95 479.95 474.22 474.65 674,169 -4.43(-0.92%)
Nov 20, 2019 475.93 483.55 474.85 479.08 1,148,169 +0.11(+0.02%)
Nov 19, 2019 475.91 480.52 471.27 478.97 794,772 +4.90(+1.03%)
Nov 18, 2019 475.17 477.45 471.44 474.07 1,150,905 -1.53(-0.32%)
Nov 15, 2019 482.44 485.99 473.21 475.60 842,200 -4.37(-0.91%)
Nov 14, 2019 479.27 480.29 476.50 479.97 861,001 -0.19(-0.04%)
Nov 13, 2019 474.33 482.62 472.44 480.16 1,292,386 +6.09(+1.28%)
Nov 12, 2019 473.41 475.64 472.21 474.07 693,041 +0.57(+0.12%)
Nov 11, 2019 468.40 474.60 467.02 473.50 777,647 +3.75(+0.80%)
Nov 08, 2019 467.26 474.30 465.41 469.75 770,100 +1.31(+0.28%)
Nov 07, 2019 468.62 471.06 463.95 468.44 1,067,596 -0.59(-0.13%)
Nov 06, 2019 472.72 472.72 462.99 469.03 1,228,420 -4.22(-0.89%)
Nov 05, 2019 474.43 474.43 467.51 473.25 1,043,550 -0.25(-0.05%)
Nov 04, 2019 477.70 479.18 471.37 473.50 1,021,122 -2.98(-0.63%)
Nov 01, 2019 469.97 478.07 469.05 476.48 1,144,300 +8.62(+1.84%)
Oct 31, 2019 468.26 469.45 462.35 467.86 1,431,980 -0.92(-0.20%)
Oct 30, 2019 464.10 469.31 462.31 468.78 1,597,279 +4.71(+1.01%)
Oct 29, 2019 464.01 468.99 463.19 464.07 1,054,058 -3.02(-0.65%)
Oct 28, 2019 465.83 470.31 465.23 467.09 1,072,940 +4.90(+1.06%)
Oct 25, 2019 460.87 469.57 442.25 462.19 2,254,000 +27.12(+6.23%)
Oct 24, 2019 435.11 439.05 432.64 435.07 1,037,620 -0.49(-0.11%)
Oct 23, 2019 436.25 439.39 434.12 435.56 914,133 -1.67(-0.38%)
Oct 22, 2019 437.04 441.01 435.87 437.23 1,088,374 -0.93(-0.21%)
Oct 21, 2019 442.22 444.99 437.26 438.16 750,992 -1.89(-0.43%)
Oct 18, 2019 443.79 444.41 439.60 440.05 821,600 -1.88(-0.43%)
Oct 17, 2019 439.55 445.00 437.32 441.93 724,854 +3.83(+0.87%)
Oct 16, 2019 432.85 440.27 430.26 438.10 907,717 +5.18(+1.20%)
Oct 15, 2019 423.60 435.45 422.79 432.92 1,304,401 +9.96(+2.35%)
Oct 14, 2019 423.89 424.69 421.92 422.96 690,356 -0.20(-0.05%)
Oct 11, 2019 430.22 430.72 422.88 423.16 1,235,500 -3.77(-0.88%)
Oct 10, 2019 428.97 430.30 424.88 426.93 704,009 -2.35(-0.55%)
Oct 09, 2019 431.51 431.51 427.48 429.28 625,943 +1.21(+0.28%)
Oct 08, 2019 426.91 430.94 423.05 428.07 1,248,039 -1.97(-0.46%)
Oct 07, 2019 425.53 432.16 425.29 430.04 996,365 +2.32(+0.54%)
Oct 04, 2019 422.17 429.40 420.90 427.72 1,076,600 +11.05(+2.65%)
Oct 03, 2019 409.01 416.96 406.70 416.67 810,061 +5.92(+1.44%)
Oct 02, 2019 406.00 412.92 405.80 410.75 1,199,862 +5.15(+1.27%)
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.