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

Charter Communications Inc (NQ: CHTR )

254.61 -4.49 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Oct 01, 2018 327.66 327.99 319.45 321.59 1,506,551 -4.29(-1.32%)
Sep 28, 2018 324.09 327.26 321.39 325.88 1,037,000 +0.81(+0.25%)
Sep 27, 2018 321.70 328.78 320.38 325.07 780,207 +3.40(+1.06%)
Sep 26, 2018 324.26 326.98 320.85 321.67 1,234,783 -1.70(-0.53%)
Sep 25, 2018 326.38 327.87 323.00 323.37 1,613,740 -3.67(-1.12%)
Sep 24, 2018 330.84 332.43 325.88 327.04 1,616,420 -5.55(-1.67%)
Sep 21, 2018 331.16 334.98 329.49 332.59 3,811,800 +2.60(+0.79%)
Sep 20, 2018 331.85 332.71 329.38 329.99 1,054,862 +0.20(+0.06%)
Sep 19, 2018 328.59 331.97 328.59 329.79 1,809,712 +1.00(+0.30%)
Sep 18, 2018 319.61 330.46 319.17 328.79 1,950,044 +9.32(+2.92%)
Sep 17, 2018 318.99 321.44 316.30 319.47 1,232,127 +1.34(+0.42%)
Sep 14, 2018 320.00 320.25 316.11 318.13 705,300 -1.08(-0.34%)
Sep 13, 2018 315.34 324.89 314.80 319.21 1,563,439 +6.71(+2.15%)
Sep 12, 2018 311.46 313.05 304.77 312.50 2,646,842 -0.34(-0.11%)
Sep 11, 2018 310.83 314.70 309.54 312.84 1,346,166 +2.57(+0.83%)
Sep 10, 2018 307.50 310.52 306.38 310.27 1,257,641 +5.08(+1.66%)
Sep 07, 2018 303.36 308.51 303.09 305.19 1,557,300 +0.00(+0.00%)
Sep 06, 2018 306.15 310.58 303.45 305.19 888,121 -1.62(-0.53%)
Sep 05, 2018 312.33 314.64 305.93 306.81 1,465,979 -6.18(-1.97%)
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.