Skip to main content

Charter Communications Inc (NQ: CHTR )

288.24 -5.27 (-1.80%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 264.73 267.06 259.48 261.04 3,132,349 -5.90(-2.21%)
May 30, 2018 267.14 268.74 262.16 266.94 1,352,313 +0.58(+0.22%)
May 29, 2018 268.00 271.03 264.83 266.36 1,181,640 -3.84(-1.42%)
May 25, 2018 270.20 270.20 270.20 0 +1.77(+0.66%)
May 24, 2018 274.09 274.09 267.95 268.43 1,291,551 -5.66(-2.07%)
May 23, 2018 265.47 275.05 265.22 274.09 1,419,049 +6.43(+2.40%)
May 22, 2018 267.62 268.81 267.02 267.66 1,313,987 +1.11(+0.42%)
May 21, 2018 270.00 270.00 265.24 266.55 2,065,579 -3.62(-1.34%)
May 18, 2018 267.69 270.59 266.73 270.17 1,643,005 +2.00(+0.75%)
May 17, 2018 271.97 273.16 267.83 268.17 1,301,719 -4.16(-1.53%)
May 16, 2018 270.80 274.29 266.74 272.33 1,861,480 +2.02(+0.75%)
May 15, 2018 272.33 274.33 266.86 270.31 1,775,011 -2.53(-0.93%)
May 14, 2018 272.40 277.89 270.37 272.84 1,808,933 +0.03(+0.01%)
May 11, 2018 273.51 274.56 269.30 272.81 1,825,664 -0.02(-0.01%)
May 10, 2018 271.25 275.64 269.97 272.83 1,984,428 +2.70(+1.00%)
May 09, 2018 272.46 273.19 269.93 270.13 1,560,833 -0.88(-0.32%)
May 08, 2018 277.00 277.87 269.11 271.01 1,636,805 -7.09(-2.55%)
May 07, 2018 276.24 280.16 273.92 278.10 1,146,793 +2.03(+0.74%)
May 04, 2018 269.10 279.18 267.58 276.07 1,241,918 +4.71(+1.74%)
May 03, 2018 273.64 273.82 264.75 271.36 2,198,885 -3.42(-1.24%)
May 02, 2018 278.00 279.10 272.01 274.78 2,141,811 -4.62(-1.65%)
May 01, 2018 270.58 281.33 267.33 279.40 3,597,659 +8.11(+2.99%)
Apr 30, 2018 264.09 273.44 264.09 271.29 6,432,553 +7.97(+3.02%)
Apr 27, 2018 275.14 279.06 250.10 263.32 15,522,707 -34.82(-11.68%)
Apr 26, 2018 301.84 305.38 296.18 298.15 1,512,079 -2.20(-0.73%)
Apr 25, 2018 300.00 301.60 295.34 300.35 2,091,788 -0.93(-0.31%)
Apr 24, 2018 312.53 313.76 299.72 301.28 1,053,893 -8.69(-2.80%)
Apr 23, 2018 312.00 315.04 309.16 309.97 819,451 -0.97(-0.31%)
Apr 20, 2018 314.81 318.70 310.17 310.94 915,834 -4.61(-1.46%)
Apr 19, 2018 316.35 322.86 314.01 315.55 1,113,489 -1.91(-0.60%)
Apr 18, 2018 311.15 319.38 311.15 317.46 1,026,600 +6.98(+2.25%)
Apr 17, 2018 315.27 317.60 309.35 310.48 1,306,791 -2.36(-0.75%)
Apr 16, 2018 308.84 315.40 304.35 312.84 1,333,612 +6.93(+2.27%)
Apr 13, 2018 307.35 308.81 304.06 305.91 964,093 -0.43(-0.14%)
Apr 12, 2018 304.30 308.00 299.23 306.34 1,669,493 +3.01(+0.99%)
Apr 11, 2018 305.39 307.20 302.48 303.33 1,645,428 -4.91(-1.59%)
Apr 10, 2018 319.59 319.59 307.84 308.24 1,593,406 -8.27(-2.61%)
Apr 09, 2018 311.88 319.74 311.88 316.51 1,144,042 +5.84(+1.88%)
Apr 06, 2018 314.88 316.08 308.47 310.67 1,235,041 -6.35(-2.00%)
Apr 05, 2018 312.50 317.64 311.94 317.02 875,452 +5.33(+1.71%)
Apr 04, 2018 304.38 312.47 302.05 311.69 1,857,070 +5.32(+1.74%)
Apr 03, 2018 305.51 312.37 303.79 306.37 1,706,496 +2.50(+0.82%)
Apr 02, 2018 308.91 310.60 298.67 303.87 1,753,006 -7.35(-2.36%)
Mar 29, 2018 311.22 311.22 311.22 0 +4.96(+1.62%)
Mar 28, 2018 311.17 312.84 306.06 306.26 1,305,811 -3.96(-1.28%)
Mar 27, 2018 315.50 316.00 307.71 310.22 1,494,237 -1.96(-0.63%)
Mar 26, 2018 316.45 316.90 307.23 312.18 1,747,496 -0.21(-0.07%)
Mar 23, 2018 322.66 323.74 311.86 312.39 1,195,417 -10.58(-3.28%)
Mar 22, 2018 322.65 323.35 319.36 322.97 2,769,203 -2.50(-0.77%)
Mar 21, 2018 326.90 329.97 324.80 325.47 907,375 -2.14(-0.65%)
Mar 20, 2018 332.87 333.85 327.40 327.61 1,087,884 -5.38(-1.62%)
Mar 19, 2018 340.69 340.69 331.49 332.99 1,370,079 -9.18(-2.68%)
Mar 16, 2018 341.23 344.76 339.85 342.17 2,883,018 +2.62(+0.77%)
Mar 15, 2018 340.14 343.69 337.14 339.55 834,052 -1.41(-0.41%)
Mar 14, 2018 351.35 352.17 339.80 340.96 1,298,800 -9.05(-2.59%)
Mar 13, 2018 361.05 362.84 348.19 350.01 823,326 -9.21(-2.56%)
Mar 12, 2018 349.56 369.51 349.56 359.22 2,001,269 +11.63(+3.35%)
Mar 09, 2018 342.05 349.39 340.26 347.59 940,926 +6.40(+1.88%)
Mar 08, 2018 339.51 343.49 338.04 341.19 1,040,784 +2.52(+0.74%)
Mar 07, 2018 339.73 338.67 1,058,854 +0.71(+0.21%)
Mar 06, 2018 349.17 349.23 336.29 337.96 1,188,438 -8.64(-2.49%)
Mar 05, 2018 330.51 349.53 328.93 346.60 2,740,423 +13.85(+4.16%)
Mar 02, 2018 336.86 339.73 331.81 332.75 1,986,250 -6.66(-1.96%)
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.