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

Charter Communications Inc (NQ: CHTR )

259.91 +1.88 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2019 376.16 380.00 373.04 376.80 1,552,000 -2.42(-0.64%)
May 30, 2019 377.69 379.93 375.74 379.22 995,734 +3.85(+1.03%)
May 29, 2019 375.98 376.61 372.23 375.37 1,326,619 -1.63(-0.43%)
May 28, 2019 377.20 379.92 375.08 377.00 1,748,803 +2.00(+0.53%)
May 24, 2019 376.74 379.14 374.89 375.00 597,100 -0.51(-0.14%)
May 23, 2019 375.43 377.46 374.00 375.51 866,976 -2.57(-0.68%)
May 22, 2019 378.21 380.51 376.81 378.08 665,366 -1.13(-0.30%)
May 21, 2019 379.39 381.98 376.46 379.21 889,386 +1.92(+0.51%)
May 20, 2019 378.43 380.00 375.26 377.29 1,140,017 -9.12(-2.36%)
May 17, 2019 381.83 387.41 381.83 386.41 882,500 +4.22(+1.10%)
May 16, 2019 378.19 384.00 376.30 382.19 981,832 +5.00(+1.33%)
May 15, 2019 370.38 378.34 368.92 377.19 935,231 +4.04(+1.08%)
May 14, 2019 369.38 376.65 368.78 373.15 846,524 +4.26(+1.15%)
May 13, 2019 372.31 375.54 367.35 368.89 1,094,709 -9.00(-2.38%)
May 10, 2019 372.37 378.30 369.80 377.89 593,900 +3.56(+0.95%)
May 09, 2019 369.46 375.32 368.33 374.33 733,580 +2.01(+0.54%)
May 08, 2019 374.64 375.51 370.14 372.32 787,729 -2.42(-0.65%)
May 07, 2019 372.31 375.31 368.20 374.74 896,748 -1.54(-0.41%)
May 06, 2019 372.67 376.97 372.58 376.28 1,059,851 -1.40(-0.37%)
May 03, 2019 372.12 377.93 369.61 377.68 917,100 +7.27(+1.96%)
May 02, 2019 370.97 371.63 365.90 370.41 678,162 -0.63(-0.17%)
May 01, 2019 373.13 378.36 370.72 371.04 1,079,069 -0.15(-0.04%)
Apr 30, 2019 371.44 375.00 368.37 371.19 1,322,633 +0.22(+0.06%)
Apr 29, 2019 370.00 371.63 368.58 370.97 924,522 +0.82(+0.22%)
Apr 26, 2019 368.19 370.33 364.69 370.15 782,300 +3.39(+0.92%)
Apr 25, 2019 357.91 368.78 357.32 366.76 1,190,926 +6.26(+1.74%)
Apr 24, 2019 358.04 361.99 355.28 360.50 817,138 +1.87(+0.52%)
Apr 23, 2019 356.50 361.32 355.33 358.63 762,408 +0.58(+0.16%)
Apr 22, 2019 358.54 359.91 356.46 358.05 610,328 -1.32(-0.37%)
Apr 18, 2019 367.20 367.20 356.79 359.37 640,700 -2.32(-0.64%)
Apr 17, 2019 360.00 362.25 358.50 361.69 841,081 +3.64(+1.02%)
Apr 16, 2019 359.01 359.67 356.97 358.05 472,374 +0.71(+0.20%)
Apr 15, 2019 356.59 358.38 355.52 357.34 749,641 +1.29(+0.36%)
Apr 12, 2019 355.89 356.95 354.00 356.05 734,100 +0.80(+0.23%)
Apr 11, 2019 356.35 356.59 353.25 355.25 689,235 +0.90(+0.25%)
Apr 10, 2019 353.48 355.47 353.04 354.35 574,010 -0.21(-0.06%)
Apr 09, 2019 351.89 355.55 350.54 354.56 808,862 +0.42(+0.12%)
Apr 08, 2019 350.53 355.12 350.53 354.14 830,866 +2.70(+0.77%)
Apr 05, 2019 345.79 352.20 344.99 351.44 1,247,100 +5.72(+1.65%)
Apr 04, 2019 346.25 347.00 343.95 345.72 1,214,724 +0.35(+0.10%)
Apr 03, 2019 348.66 349.10 343.15 345.37 1,195,871 -1.26(-0.36%)
Apr 02, 2019 346.75 347.51 344.36 346.63 1,233,131 +0.41(+0.12%)
Apr 01, 2019 349.81 350.60 343.70 346.22 1,177,977 -0.69(-0.20%)
Mar 29, 2019 352.12 354.60 345.67 346.91 1,410,800 -5.96(-1.69%)
Mar 28, 2019 356.17 358.61 352.22 352.87 834,091 -2.64(-0.74%)
Mar 27, 2019 356.39 360.26 354.77 355.51 1,372,223 -0.52(-0.15%)
Mar 26, 2019 356.80 358.72 354.59 356.03 1,150,219 -0.81(-0.23%)
Mar 25, 2019 360.75 362.51 355.77 356.84 1,365,577 -3.94(-1.09%)
Mar 22, 2019 365.70 366.49 360.38 360.78 5,241,800 -5.49(-1.50%)
Mar 21, 2019 361.80 368.02 360.85 366.27 1,099,977 +3.83(+1.06%)
Mar 20, 2019 360.58 365.64 358.69 362.44 1,194,656 +1.99(+0.55%)
Mar 19, 2019 359.48 363.25 357.55 360.45 1,205,497 +3.10(+0.87%)
Mar 18, 2019 356.52 359.71 355.47 357.35 1,003,923 +1.43(+0.40%)
Mar 15, 2019 352.36 356.90 350.85 355.92 2,484,600 +3.21(+0.91%)
Mar 14, 2019 348.97 354.47 346.22 352.71 1,131,353 +4.58(+1.32%)
Mar 13, 2019 343.99 350.06 342.52 348.13 1,916,383 +5.62(+1.64%)
Mar 12, 2019 342.40 342.66 339.70 342.51 1,572,351 +1.43(+0.42%)
Mar 11, 2019 337.69 341.88 336.04 341.08 1,401,874 +3.54(+1.05%)
Mar 08, 2019 337.40 339.78 335.53 337.54 701,500 -2.49(-0.73%)
Mar 07, 2019 339.81 341.67 337.01 340.03 842,555 -0.53(-0.16%)
Mar 06, 2019 344.78 344.78 339.75 340.56 990,092 -3.19(-0.93%)
Mar 05, 2019 345.22 346.99 337.04 343.75 993,995 -2.35(-0.68%)
Mar 04, 2019 348.88 349.84 343.55 346.10 1,386,725 -0.48(-0.14%)
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.