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

Charter Communications Inc (NQ: CHTR )

258.03 +0.46 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
May 31, 2017 340.00 345.85 338.73 345.55 2,012,018 +6.63(+1.96%)
May 30, 2017 336.49 340.00 334.85 338.92 1,062,379 +1.48(+0.44%)
May 26, 2017 334.38 338.91 333.01 337.44 926,728 +3.68(+1.10%)
May 25, 2017 329.59 336.28 329.00 333.76 2,180,025 +4.72(+1.43%)
May 24, 2017 320.20 332.28 318.30 329.04 1,900,052 +10.25(+3.22%)
May 23, 2017 317.34 320.48 314.50 318.79 1,444,073 +2.37(+0.75%)
May 22, 2017 315.78 318.51 315.52 316.42 1,841,655 +0.64(+0.20%)
May 19, 2017 315.01 318.40 313.92 315.78 1,920,804 -0.10(-0.03%)
May 18, 2017 314.16 317.87 312.56 315.88 1,797,353 +2.77(+0.88%)
May 17, 2017 319.14 320.36 312.49 313.11 2,390,074 -6.90(-2.16%)
May 16, 2017 322.36 324.05 319.21 320.01 1,459,293 -1.06(-0.33%)
May 15, 2017 322.24 324.30 320.63 321.07 1,944,126 -0.93(-0.29%)
May 12, 2017 324.80 326.60 321.80 322.00 1,523,690 -2.61(-0.80%)
May 11, 2017 325.28 327.12 323.20 324.61 1,071,091 -0.97(-0.30%)
May 10, 2017 324.53 327.18 323.09 325.58 940,339 +0.06(+0.02%)
May 09, 2017 323.30 327.83 320.12 325.52 1,476,522 +1.71(+0.53%)
May 08, 2017 329.52 331.00 321.72 323.81 3,222,049 -10.97(-3.28%)
May 05, 2017 324.61 334.87 324.51 334.78 1,988,962 +12.18(+3.78%)
May 04, 2017 324.89 327.40 322.25 322.60 1,782,282 -1.89(-0.58%)
May 03, 2017 335.40 337.48 321.44 324.49 4,124,340 -13.20(-3.91%)
May 02, 2017 338.89 340.13 333.20 337.69 2,490,452 -6.45(-1.87%)
May 01, 2017 346.29 347.25 341.87 344.14 1,528,264 -1.02(-0.30%)
Apr 28, 2017 349.83 349.99 342.78 345.16 1,251,677 -3.64(-1.04%)
Apr 27, 2017 346.10 350.35 346.10 348.80 865,528 +3.40(+0.98%)
Apr 26, 2017 345.51 350.38 344.85 345.40 1,495,368 +0.90(+0.26%)
Apr 25, 2017 341.98 345.30 340.89 344.50 1,405,590 +4.14(+1.22%)
Apr 24, 2017 340.03 342.14 338.74 340.36 1,138,235 +1.88(+0.56%)
Apr 21, 2017 336.44 339.64 335.74 338.48 1,092,173 +2.89(+0.86%)
Apr 20, 2017 335.28 337.05 333.18 335.59 887,984 +1.98(+0.59%)
Apr 19, 2017 330.01 335.96 328.31 333.61 1,011,041 +5.43(+1.65%)
Apr 18, 2017 329.62 331.00 325.95 328.18 1,392,556 -2.18(-0.66%)
Apr 17, 2017 331.73 332.71 329.08 330.36 730,304 +0.36(+0.11%)
Apr 13, 2017 335.28 335.70 329.65 330.00 705,184 -4.57(-1.37%)
Apr 12, 2017 331.01 335.69 330.54 334.57 1,061,588 +2.27(+0.68%)
Apr 11, 2017 330.42 332.66 328.00 332.30 877,273 +0.93(+0.28%)
Apr 10, 2017 330.45 333.15 329.56 331.37 965,591 +0.72(+0.22%)
Apr 07, 2017 337.67 338.51 330.55 330.65 1,494,521 -6.15(-1.83%)
Apr 06, 2017 331.75 336.96 330.55 336.80 1,638,123 +4.81(+1.45%)
Apr 05, 2017 332.21 338.75 329.55 331.99 1,535,056 +0.47(+0.14%)
Apr 04, 2017 328.40 334.00 326.96 331.52 1,618,863 +3.25(+0.99%)
Apr 03, 2017 327.50 330.81 325.02 328.27 1,121,558 +0.95(+0.29%)
Mar 31, 2017 326.73 330.91 326.03 327.32 1,050,238 -0.80(-0.24%)
Mar 30, 2017 325.13 328.55 322.57 328.12 850,636 +2.18(+0.67%)
Mar 29, 2017 323.90 327.12 323.28 325.94 810,841 +1.86(+0.57%)
Mar 28, 2017 322.05 325.73 320.60 324.08 1,190,400 +0.94(+0.29%)
Mar 27, 2017 323.74 325.76 319.61 323.14 1,168,924 -2.21(-0.68%)
Mar 24, 2017 324.94 327.74 323.64 325.35 1,442,045 +1.73(+0.53%)
Mar 23, 2017 320.50 326.75 319.50 323.62 1,001,453 +2.42(+0.75%)
Mar 22, 2017 321.44 322.26 318.93 321.20 803,912 +0.54(+0.17%)
Mar 21, 2017 325.23 326.27 319.98 320.66 801,099 -4.33(-1.33%)
Mar 20, 2017 326.06 326.31 322.43 324.99 752,794 -0.82(-0.25%)
Mar 17, 2017 324.95 326.27 322.48 325.81 1,450,970 +2.09(+0.65%)
Mar 16, 2017 324.69 326.82 323.34 323.72 724,981 -1.66(-0.51%)
Mar 15, 2017 324.84 326.89 323.82 325.38 1,124,998 +0.74(+0.23%)
Mar 14, 2017 323.69 326.16 323.63 324.64 551,632 +0.30(+0.09%)
Mar 13, 2017 323.19 325.56 323.00 324.34 732,495 +0.86(+0.27%)
Mar 10, 2017 325.57 325.81 322.74 323.48 729,054 +0.34(+0.11%)
Mar 09, 2017 322.87 326.10 321.43 323.14 921,449 +0.54(+0.17%)
Mar 08, 2017 323.17 325.08 321.68 322.60 1,030,004 -0.64(-0.20%)
Mar 07, 2017 323.91 327.04 322.36 323.24 1,093,502 -0.53(-0.16%)
Mar 06, 2017 321.26 324.54 319.45 323.77 765,471 +1.45(+0.45%)
Mar 03, 2017 323.57 323.57 320.51 322.32 1,130,975 -1.63(-0.50%)
Mar 02, 2017 324.68 324.68 321.83 323.95 897,024 -1.22(-0.38%)
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.