Skip to main content

Charter Communications Inc (NQ: CHTR )

290.63 -2.88 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 349.86 358.22 349.75 357.61 998,806 +8.56(+2.45%)
Mar 30, 2023 352.00 354.00 347.60 349.05 656,078 -0.66(-0.19%)
Mar 29, 2023 351.36 351.76 345.70 349.71 711,242 +4.17(+1.21%)
Mar 28, 2023 348.67 351.38 343.77 345.54 553,452 -2.82(-0.81%)
Mar 27, 2023 346.98 349.87 344.92 348.36 768,106 +4.41(+1.28%)
Mar 24, 2023 340.64 346.37 335.80 343.95 964,423 +1.78(+0.52%)
Mar 23, 2023 344.62 348.70 338.02 342.17 927,851 +0.34(+0.10%)
Mar 22, 2023 355.92 355.92 341.58 341.83 936,176 -10.46(-2.97%)
Mar 21, 2023 351.66 355.43 350.09 352.29 785,019 +3.54(+1.02%)
Mar 20, 2023 352.03 354.99 347.54 348.75 1,312,850 -1.26(-0.36%)
Mar 17, 2023 342.98 352.98 338.96 350.01 2,402,667 +3.56(+1.03%)
Mar 16, 2023 340.25 350.69 337.30 346.45 2,105,800 +4.51(+1.32%)
Mar 15, 2023 332.23 345.81 329.10 341.94 1,291,183 +5.80(+1.73%)
Mar 14, 2023 340.14 340.88 333.87 336.14 1,011,704 +0.88(+0.26%)
Mar 13, 2023 326.78 340.52 322.88 335.26 1,454,336 +5.77(+1.75%)
Mar 10, 2023 342.27 342.27 327.17 329.49 1,465,660 -13.52(-3.94%)
Mar 09, 2023 351.68 352.96 342.80 343.01 946,925 -10.86(-3.07%)
Mar 08, 2023 358.96 360.67 351.42 353.87 856,204 -3.98(-1.11%)
Mar 07, 2023 368.23 369.28 354.38 357.85 1,085,312 -11.26(-3.05%)
Mar 06, 2023 373.14 373.14 367.22 369.11 800,087 -0.87(-0.24%)
Mar 03, 2023 367.52 370.99 365.84 369.98 1,056,198 +6.89(+1.90%)
Mar 02, 2023 359.48 364.55 359.48 363.09 942,612 +0.55(+0.15%)
Mar 01, 2023 365.28 371.36 360.10 362.54 1,156,133 -5.07(-1.38%)
Feb 28, 2023 372.79 377.79 362.52 367.61 1,906,112 -7.44(-1.98%)
Feb 27, 2023 379.82 381.15 373.13 375.05 1,011,889 +0.24(+0.06%)
Feb 24, 2023 376.68 378.30 373.25 374.81 1,013,325 -8.42(-2.20%)
Feb 23, 2023 380.41 384.81 377.65 383.23 865,320 +0.58(+0.15%)
Feb 22, 2023 376.38 385.38 375.68 382.65 1,189,729 +4.74(+1.25%)
Feb 21, 2023 385.06 386.55 377.81 377.91 1,992,374 -17.71(-4.48%)
Feb 17, 2023 398.33 401.05 390.51 395.62 678,583 -4.75(-1.19%)
Feb 16, 2023 395.54 404.19 394.41 400.37 727,850 -3.24(-0.80%)
Feb 15, 2023 397.48 404.92 394.71 403.61 658,481 +3.48(+0.87%)
Feb 14, 2023 400.86 403.89 392.88 400.13 627,053 +0.00(+0.00%)
Feb 13, 2023 396.14 402.75 395.03 400.13 660,770 +3.19(+0.80%)
Feb 10, 2023 391.95 399.38 390.02 396.94 739,828 +3.17(+0.81%)
Feb 09, 2023 408.84 412.88 393.07 393.77 1,046,581 -9.53(-2.36%)
Feb 08, 2023 402.61 406.09 399.82 403.30 852,782 +0.69(+0.17%)
Feb 07, 2023 400.11 404.70 394.79 402.61 906,900 -1.98(-0.49%)
Feb 06, 2023 401.44 407.47 399.60 404.59 666,519 -1.71(-0.42%)
Feb 03, 2023 405.86 408.98 402.38 406.30 832,739 -5.95(-1.44%)
Feb 02, 2023 404.82 415.29 399.75 412.25 1,164,796 +13.57(+3.40%)
Feb 01, 2023 381.23 401.51 380.28 398.68 1,589,999 +14.37(+3.74%)
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%)
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.