Skip to main content

Charter Communications Inc (NQ: CHTR )

384.31 -6.63 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 390.23 393.01 381.94 384.31 1,731,611 -6.63(-1.70%)
Jan 30, 2023 392.02 395.76 387.85 390.94 1,364,521 -3.47(-0.88%)
Jan 27, 2023 405.00 410.94 393.93 394.41 2,662,168 -15.98(-3.89%)
Jan 26, 2023 401.43 412.65 401.42 410.39 1,841,616 +6.63(+1.64%)
Jan 25, 2023 390.70 406.10 387.03 403.76 1,190,373 +11.73(+2.99%)
Jan 24, 2023 395.00 398.25 390.88 392.03 1,206,310 -3.98(-1.01%)
Jan 23, 2023 397.18 400.95 390.64 396.01 1,551,580 -0.10(-0.03%)
Jan 20, 2023 382.80 400.15 382.44 396.11 1,999,880 +11.91(+3.10%)
Jan 19, 2023 379.09 385.01 373.85 384.20 1,317,285 +2.34(+0.61%)
Jan 18, 2023 386.30 390.98 381.25 381.86 1,166,215 -6.49(-1.67%)
Jan 17, 2023 385.89 390.98 383.77 388.35 910,928 -0.12(-0.03%)
Jan 13, 2023 383.97 389.96 383.67 388.47 780,923 +3.00(+0.78%)
Jan 12, 2023 380.61 388.57 377.75 385.47 1,207,728 +7.04(+1.86%)
Jan 11, 2023 377.30 379.69 372.22 378.43 848,587 +3.79(+1.01%)
Jan 10, 2023 367.18 374.64 366.69 374.64 1,114,837 +7.46(+2.03%)
Jan 09, 2023 365.00 369.08 363.54 367.18 1,073,518 -0.55(-0.15%)
Jan 06, 2023 367.07 370.29 360.79 367.73 1,086,004 +6.30(+1.74%)
Jan 05, 2023 362.40 365.88 355.37 361.43 1,490,385 +7.43(+2.10%)
Jan 04, 2023 347.01 355.93 345.21 354.00 1,639,318 +12.42(+3.64%)
Jan 03, 2023 342.06 345.53 337.18 341.58 1,524,093 +2.48(+0.73%)
Dec 30, 2022 336.30 339.87 334.98 339.10 1,202,042 +0.16(+0.05%)
Dec 29, 2022 336.58 342.11 333.80 338.94 1,289,729 +6.60(+1.99%)
Dec 28, 2022 332.00 335.89 330.00 332.34 1,052,985 -0.45(-0.14%)
Dec 27, 2022 336.85 339.51 331.63 332.79 1,373,574 -1.13(-0.34%)
Dec 23, 2022 327.56 333.95 324.74 333.92 1,377,202 +10.04(+3.10%)
Dec 22, 2022 317.60 324.48 315.69 323.88 1,671,263 +2.54(+0.79%)
Dec 21, 2022 311.01 322.40 309.67 321.34 2,001,618 +12.05(+3.90%)
Dec 20, 2022 305.75 311.67 302.44 309.29 1,460,638 +3.13(+1.02%)
Dec 19, 2022 304.66 311.33 302.21 306.16 1,543,800 +1.20(+0.39%)
Dec 16, 2022 309.00 313.99 303.55 304.96 3,718,611 -8.47(-2.70%)
Dec 15, 2022 325.00 333.80 312.77 313.43 3,138,340 -14.91(-4.54%)
Dec 14, 2022 343.07 350.81 326.64 328.34 5,717,969 -64.34(-16.38%)
Dec 13, 2022 401.17 402.90 383.98 392.68 1,592,464 +8.28(+2.15%)
Dec 12, 2022 382.02 385.75 374.53 384.40 1,369,909 +3.85(+1.01%)
Dec 09, 2022 371.12 383.52 369.73 380.55 1,104,869 +6.24(+1.67%)
Dec 08, 2022 375.00 379.80 371.04 374.31 821,960 -0.58(-0.15%)
Dec 07, 2022 370.56 377.98 368.05 374.89 836,181 +3.72(+1.00%)
Dec 06, 2022 385.73 385.73 366.94 371.17 1,265,194 -16.62(-4.29%)
Dec 05, 2022 389.91 394.97 386.42 387.79 1,509,060 -4.90(-1.25%)
Dec 02, 2022 381.20 393.30 378.41 392.69 939,925 +3.53(+0.91%)
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.