Skip to main content

Charter Communications Inc (NQ: CHTR )

293.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 590.73 598.33 587.88 596.89 1,253,073 +3.55(+0.60%)
Jan 31, 2022 588.99 593.34 1,473,321 +2.87(+0.49%)
Jan 28, 2022 560.62 592.20 560.37 590.47 2,600,685 +29.44(+5.25%)
Jan 27, 2022 549.85 567.90 549.85 561.03 1,560,752 +6.03(+1.09%)
Jan 26, 2022 563.98 574.86 549.59 555.00 1,638,667 -8.54(-1.52%)
Jan 25, 2022 570.22 575.38 560.72 563.54 1,092,635 -13.59(-2.35%)
Jan 24, 2022 580.11 580.67 562.46 577.13 1,908,005 +7.44(+1.31%)
Jan 21, 2022 574.87 579.75 568.82 569.69 1,131,968 -2.47(-0.43%)
Jan 20, 2022 584.40 587.94 571.03 572.16 1,180,966 -9.14(-1.57%)
Jan 19, 2022 584.29 588.20 574.17 581.30 1,021,604 -1.45(-0.25%)
Jan 18, 2022 593.39 597.27 580.38 582.75 1,342,704 -24.94(-4.10%)
Jan 14, 2022 607.69 0 -11.39(-1.84%)
Jan 13, 2022 618.03 626.07 610.02 619.08 1,016,500 +5.10(+0.83%)
Jan 12, 2022 612.41 626.64 609.15 613.98 992,208 +1.88(+0.31%)
Jan 11, 2022 608.23 613.34 604.51 612.10 1,284,616 +6.67(+1.10%)
Jan 10, 2022 610.49 617.42 601.33 605.43 1,841,627 -5.06(-0.83%)
Jan 07, 2022 630.89 630.89 609.70 610.49 1,480,509 -21.46(-3.40%)
Jan 06, 2022 621.23 638.80 621.23 631.95 1,084,693 +7.09(+1.13%)
Jan 05, 2022 642.69 649.32 623.73 624.86 1,345,466 -15.91(-2.48%)
Jan 04, 2022 645.50 653.09 628.07 640.77 1,282,024 -6.81(-1.05%)
Jan 03, 2022 642.75 651.97 638.68 647.58 1,047,306 -4.39(-0.67%)
Dec 31, 2021 655.76 660.45 650.65 651.97 789,412 -5.26(-0.80%)
Dec 30, 2021 660.10 669.87 656.53 657.23 562,209 +0.95(+0.14%)
Dec 29, 2021 657.63 661.46 650.97 656.28 533,069 +0.49(+0.07%)
Dec 28, 2021 652.82 664.98 652.82 655.79 450,734 +3.44(+0.53%)
Dec 27, 2021 651.83 654.00 644.14 652.35 434,977 +4.05(+0.62%)
Dec 23, 2021 641.34 651.98 641.01 648.30 559,735 +8.51(+1.33%)
Dec 22, 2021 644.81 645.18 636.70 639.79 577,313 -4.54(-0.70%)
Dec 21, 2021 651.65 652.91 640.36 644.33 1,140,821 -2.43(-0.38%)
Dec 20, 2021 646.77 652.51 643.08 646.76 1,040,680 -3.24(-0.50%)
Dec 17, 2021 632.86 650.20 629.64 650.00 4,076,061 +18.42(+2.92%)
Dec 16, 2021 622.49 638.16 617.21 631.58 1,907,659 +14.26(+2.31%)
Dec 15, 2021 616.73 622.40 610.93 617.32 1,985,049 -4.57(-0.73%)
Dec 14, 2021 600.00 629.93 599.34 621.89 1,640,561 +16.34(+2.70%)
Dec 13, 2021 608.64 617.27 600.34 605.55 1,411,245 -5.34(-0.87%)
Dec 10, 2021 616.37 620.02 608.39 610.89 1,519,208 -1.11(-0.18%)
Dec 09, 2021 632.99 634.50 606.57 612.00 2,605,328 -30.07(-4.68%)
Dec 08, 2021 650.34 652.38 630.14 642.07 1,717,350 -8.53(-1.31%)
Dec 07, 2021 677.84 678.72 639.28 650.60 2,156,210 -22.35(-3.32%)
Dec 06, 2021 688.11 693.09 669.69 672.95 951,698 -6.35(-0.93%)
Dec 03, 2021 675.00 681.80 669.50 679.30 1,336,493 +8.90(+1.33%)
Dec 02, 2021 639.27 675.52 639.27 670.40 1,432,508 +36.20(+5.71%)
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.