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 (%)
Apr 29, 2022 449.89 457.70 415.01 428.49 4,825,126 -33.00(-7.15%)
Apr 28, 2022 481.19 481.69 449.58 461.49 3,211,157 -20.52(-4.26%)
Apr 27, 2022 485.50 492.25 479.45 482.01 1,497,689 -4.94(-1.01%)
Apr 26, 2022 503.08 503.08 486.35 486.95 1,352,977 -20.02(-3.95%)
Apr 25, 2022 513.46 517.66 496.76 506.97 1,381,160 -4.40(-0.86%)
Apr 22, 2022 517.72 518.57 505.15 511.37 1,742,187 -7.66(-1.48%)
Apr 21, 2022 537.42 541.75 517.81 519.03 1,577,766 -16.93(-3.16%)
Apr 20, 2022 555.69 555.69 535.17 535.96 1,540,341 -21.79(-3.91%)
Apr 19, 2022 535.62 560.84 535.62 557.75 1,208,802 +24.27(+4.55%)
Apr 18, 2022 552.75 556.92 533.25 533.48 1,442,702 -21.84(-3.93%)
Apr 14, 2022 564.54 567.07 553.12 555.32 1,023,522 -7.08(-1.26%)
Apr 13, 2022 549.96 563.51 547.06 562.40 1,126,389 +13.28(+2.42%)
Apr 12, 2022 564.99 570.02 548.55 549.12 1,819,816 -10.79(-1.93%)
Apr 11, 2022 560.38 572.08 557.03 559.91 1,175,946 +2.31(+0.41%)
Apr 08, 2022 551.96 559.34 543.20 557.60 1,187,130 +5.12(+0.93%)
Apr 07, 2022 560.65 561.26 542.82 552.48 1,118,169 -8.78(-1.56%)
Apr 06, 2022 556.79 568.00 553.40 561.26 1,172,234 +4.47(+0.80%)
Apr 05, 2022 557.35 568.94 554.04 556.79 986,799 -5.21(-0.93%)
Apr 04, 2022 559.38 574.65 557.12 562.00 867,604 +0.32(+0.06%)
Apr 01, 2022 549.11 561.96 545.01 561.68 1,159,103 +16.16(+2.96%)
Mar 31, 2022 571.76 571.76 545.46 545.52 1,929,823 -24.60(-4.31%)
Mar 30, 2022 571.36 573.13 564.04 570.12 881,593 -2.21(-0.39%)
Mar 29, 2022 564.42 574.21 564.42 572.33 1,074,488 +7.08(+1.25%)
Mar 28, 2022 557.47 565.31 554.33 565.25 985,357 +6.99(+1.25%)
Mar 25, 2022 560.09 564.05 544.59 558.26 1,754,090 -1.06(-0.19%)
Mar 24, 2022 564.74 571.52 557.56 559.32 1,365,688 -0.67(-0.12%)
Mar 23, 2022 573.28 576.11 559.30 559.99 1,094,185 -14.67(-2.55%)
Mar 22, 2022 569.44 577.12 566.01 574.66 962,233 +8.89(+1.57%)
Mar 21, 2022 573.96 577.65 562.53 565.77 1,210,211 -11.55(-2.00%)
Mar 18, 2022 572.45 578.00 562.12 577.32 2,717,661 -0.33(-0.06%)
Mar 17, 2022 571.08 577.65 558.78 577.65 1,245,215 +5.54(+0.97%)
Mar 16, 2022 570.44 573.70 556.03 572.11 1,553,010 +2.95(+0.52%)
Mar 15, 2022 570.69 579.09 566.20 569.16 1,092,132 +3.02(+0.53%)
Mar 14, 2022 561.82 583.72 560.66 566.14 1,420,645 +6.85(+1.22%)
Mar 11, 2022 569.78 574.54 557.81 559.29 1,788,311 -2.84(-0.51%)
Mar 10, 2022 550.21 567.56 546.92 562.13 1,538,337 +4.38(+0.79%)
Mar 09, 2022 562.17 568.04 555.57 557.75 1,212,263 +6.32(+1.15%)
Mar 08, 2022 556.93 565.87 550.32 551.43 1,099,855 -4.21(-0.76%)
Mar 07, 2022 553.02 566.33 545.33 555.64 1,867,157 +5.71(+1.04%)
Mar 04, 2022 558.69 564.87 546.62 549.93 2,348,987 -11.89(-2.12%)
Mar 03, 2022 580.84 594.08 560.88 561.82 2,017,787 -9.17(-1.61%)
Mar 02, 2022 595.40 596.94 566.86 570.99 2,305,044 -23.75(-3.99%)
Mar 01, 2022 590.99 603.16 589.47 594.74 1,578,397 -7.04(-1.17%)
Feb 28, 2022 593.77 605.40 593.72 601.78 2,171,092 +0.62(+0.10%)
Feb 25, 2022 587.92 602.02 586.54 601.16 1,948,671 +14.57(+2.48%)
Feb 24, 2022 572.50 586.95 566.05 586.59 4,139,726 +15.99(+2.80%)
Feb 23, 2022 591.87 592.74 569.39 570.60 2,774,518 -24.90(-4.18%)
Feb 22, 2022 599.34 603.15 591.88 595.50 1,986,709 -1.33(-0.22%)
Feb 18, 2022 596.83 0 -1.00(-0.17%)
Feb 17, 2022 603.20 606.03 588.39 597.83 2,109,705 -11.63(-1.91%)
Feb 16, 2022 606.86 612.52 602.70 609.46 1,454,085 +0.01(+0.00%)
Feb 15, 2022 611.74 615.60 607.86 609.45 2,564,495 +1.51(+0.25%)
Feb 14, 2022 605.69 614.50 601.58 607.94 2,480,031 +3.21(+0.53%)
Feb 11, 2022 608.99 614.54 602.51 604.73 1,689,719 -1.79(-0.30%)
Feb 10, 2022 607.17 613.09 604.02 606.52 1,514,755 -8.23(-1.34%)
Feb 09, 2022 613.00 615.00 604.72 614.75 1,396,212 +5.63(+0.92%)
Feb 08, 2022 612.88 615.84 608.40 609.12 1,227,676 -1.63(-0.27%)
Feb 07, 2022 610.12 613.63 605.85 610.75 1,359,637 +1.83(+0.30%)
Feb 04, 2022 599.97 613.18 596.95 608.92 1,389,348 -1.53(-0.25%)
Feb 03, 2022 600.72 621.00 610.45 2,232,250 +10.21(+1.70%)
Feb 02, 2022 598.25 603.71 592.34 600.24 1,073,496 +3.35(+0.56%)
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.