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

Charter Communications Inc (NQ: CHTR )

265.21 +5.30 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 29, 2022 434.01 444.07 425.00 432.10 2,282,969 -3.48(-0.80%)
Jul 28, 2022 443.58 452.30 430.16 435.58 3,177,432 -40.36(-8.48%)
Jul 27, 2022 478.27 482.84 466.68 475.94 1,339,530 -3.07(-0.64%)
Jul 26, 2022 479.02 482.69 474.18 479.01 774,001 +0.03(+0.01%)
Jul 25, 2022 489.77 489.94 472.34 478.98 811,134 -6.72(-1.38%)
Jul 22, 2022 491.76 493.28 480.55 485.70 1,204,769 -7.04(-1.43%)
Jul 21, 2022 480.55 496.37 469.72 492.74 1,820,784 +9.54(+1.97%)
Jul 20, 2022 486.33 486.94 478.96 483.20 560,255 +0.25(+0.05%)
Jul 19, 2022 479.27 485.02 472.70 482.95 771,489 +8.94(+1.89%)
Jul 18, 2022 475.09 482.90 472.97 474.01 902,836 -2.59(-0.54%)
Jul 15, 2022 474.58 480.42 473.11 476.60 859,883 +7.85(+1.67%)
Jul 14, 2022 460.65 469.58 456.93 468.75 1,704,958 +3.11(+0.67%)
Jul 13, 2022 457.95 470.68 457.95 465.64 708,718 -2.46(-0.53%)
Jul 12, 2022 455.99 476.45 453.62 468.10 1,207,111 +14.71(+3.24%)
Jul 11, 2022 462.47 462.55 450.68 453.39 953,091 -10.16(-2.19%)
Jul 08, 2022 465.80 469.19 460.35 463.55 859,801 -1.85(-0.40%)
Jul 07, 2022 471.00 473.27 457.85 465.40 1,221,558 -6.24(-1.32%)
Jul 06, 2022 480.08 484.31 468.36 471.64 1,014,268 -9.58(-1.99%)
Jul 05, 2022 473.53 481.75 467.39 481.22 713,289 +0.30(+0.06%)
Jul 01, 2022 465.45 483.20 463.72 480.92 888,606 +12.39(+2.64%)
Jun 30, 2022 461.86 471.57 457.44 468.53 1,215,505 +4.69(+1.01%)
Jun 29, 2022 454.53 464.67 454.09 463.84 819,035 +6.81(+1.49%)
Jun 28, 2022 468.41 474.50 456.48 457.03 819,605 -7.33(-1.58%)
Jun 27, 2022 463.12 467.77 458.70 464.36 710,788 +1.24(+0.27%)
Jun 24, 2022 454.77 465.22 454.31 463.12 1,093,894 +7.99(+1.76%)
Jun 23, 2022 446.16 456.58 446.16 455.13 822,254 +6.89(+1.54%)
Jun 22, 2022 435.52 453.30 434.04 448.24 1,236,998 +10.77(+2.46%)
Jun 21, 2022 444.02 447.93 435.72 437.47 1,727,117 -4.49(-1.02%)
Jun 17, 2022 415.02 443.32 415.02 441.96 3,563,020 +26.61(+6.41%)
Jun 16, 2022 439.98 440.79 407.75 415.35 2,880,064 -33.65(-7.49%)
Jun 15, 2022 457.65 460.23 429.91 449.00 2,834,057 -2.97(-0.66%)
Jun 14, 2022 456.92 463.12 447.94 451.97 1,101,784 -2.50(-0.55%)
Jun 13, 2022 467.23 468.98 452.23 454.47 1,429,718 -19.72(-4.16%)
Jun 10, 2022 474.35 481.02 470.01 474.19 929,181 -8.07(-1.67%)
Jun 09, 2022 489.51 492.64 482.04 482.26 976,043 -5.69(-1.17%)
Jun 08, 2022 485.64 493.11 481.32 487.95 880,953 +5.40(+1.12%)
Jun 07, 2022 480.08 484.50 470.17 482.55 1,266,331 -2.17(-0.45%)
Jun 06, 2022 493.16 498.06 483.69 484.72 1,206,453 -6.35(-1.29%)
Jun 03, 2022 496.79 496.79 489.50 491.07 1,104,230 -7.15(-1.44%)
Jun 02, 2022 496.68 499.10 490.84 498.22 889,835 +2.84(+0.57%)
Jun 01, 2022 508.33 514.21 492.04 495.38 1,087,430 -11.55(-2.28%)
May 31, 2022 507.86 513.28 501.16 506.93 1,265,257 -3.01(-0.59%)
May 27, 2022 503.19 515.66 503.19 509.94 1,063,318 +7.10(+1.41%)
May 26, 2022 489.12 508.86 489.12 502.84 1,145,282 +15.23(+3.12%)
May 25, 2022 482.14 489.98 476.85 487.61 877,622 +8.59(+1.79%)
May 24, 2022 471.64 479.60 468.01 479.02 940,357 +5.35(+1.13%)
May 23, 2022 482.65 484.00 468.86 473.67 895,261 -5.36(-1.12%)
May 20, 2022 480.32 485.70 468.79 479.03 1,290,713 +4.46(+0.94%)
May 19, 2022 469.15 479.40 465.88 474.57 1,136,538 +5.07(+1.08%)
May 18, 2022 469.98 480.83 463.32 469.50 1,574,418 -2.63(-0.56%)
May 17, 2022 468.99 474.14 457.50 472.13 1,183,093 +8.79(+1.90%)
May 16, 2022 469.37 472.58 456.00 463.34 1,153,060 -8.05(-1.71%)
May 13, 2022 459.46 475.87 458.69 471.39 1,456,838 +6.13(+1.32%)
May 12, 2022 449.33 466.77 443.18 465.26 1,649,579 +16.91(+3.77%)
May 11, 2022 465.94 476.65 447.35 448.35 1,679,425 -19.88(-4.25%)
May 10, 2022 472.94 481.79 462.19 468.23 1,979,379 +4.56(+0.98%)
May 09, 2022 456.23 478.03 455.98 463.67 2,426,252 +3.90(+0.85%)
May 06, 2022 454.21 471.29 452.38 459.77 2,641,229 +3.57(+0.78%)
May 05, 2022 444.79 462.93 444.79 456.20 2,223,313 +7.86(+1.75%)
May 04, 2022 426.51 450.78 422.44 448.34 1,977,788 +22.72(+5.34%)
May 03, 2022 424.15 431.24 410.33 425.62 2,136,044 -6.92(-1.60%)
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.