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

Charter Communications Inc (NQ: CHTR )

265.22 +5.31 (+2.04%)
Streaming Delayed Price Updated: 1:45 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 (%)
May 29, 2020 535.50 545.63 531.08 544.00 1,606,400 +9.33(+1.75%)
May 28, 2020 528.54 539.88 528.54 534.67 1,577,424 +9.56(+1.82%)
May 27, 2020 512.76 528.06 511.01 525.11 1,479,412 +15.26(+2.99%)
May 26, 2020 515.00 517.69 508.19 509.85 977,621 -3.05(-0.59%)
May 22, 2020 513.71 519.10 509.24 512.90 714,400 -4.06(-0.79%)
May 21, 2020 511.25 519.64 510.00 516.96 788,195 +4.16(+0.81%)
May 20, 2020 519.35 525.77 510.90 512.80 1,089,532 -7.64(-1.47%)
May 19, 2020 512.93 523.29 512.40 520.44 1,082,920 +2.65(+0.51%)
May 18, 2020 511.15 524.66 505.80 517.79 1,194,911 +14.40(+2.86%)
May 15, 2020 491.36 503.47 485.01 503.39 905,200 +5.95(+1.20%)
May 14, 2020 499.09 502.06 489.27 497.44 831,238 -0.86(-0.17%)
May 13, 2020 500.99 503.00 487.67 498.30 1,078,889 -3.63(-0.72%)
May 12, 2020 507.31 514.59 501.37 501.93 776,036 -8.81(-1.72%)
May 11, 2020 510.66 515.65 507.20 510.74 835,898 -4.54(-0.88%)
May 08, 2020 521.46 521.46 513.13 515.28 607,700 +1.03(+0.20%)
May 07, 2020 511.81 520.00 507.61 514.25 862,882 +10.29(+2.04%)
May 06, 2020 516.56 517.87 496.62 503.96 806,930 -9.48(-1.85%)
May 05, 2020 517.01 518.42 508.88 513.44 939,560 -2.29(-0.44%)
May 04, 2020 514.12 521.80 508.87 515.73 1,153,482 +6.09(+1.19%)
May 01, 2020 511.00 517.90 495.51 509.64 1,671,300 +14.41(+2.91%)
Apr 30, 2020 492.67 511.33 490.35 495.23 2,353,646 +0.56(+0.11%)
Apr 29, 2020 501.91 505.57 492.42 494.67 1,117,049 -2.49(-0.50%)
Apr 28, 2020 514.73 514.73 494.33 497.16 963,942 -11.28(-2.22%)
Apr 27, 2020 511.81 515.63 505.78 508.44 932,979 -0.11(-0.02%)
Apr 24, 2020 501.53 508.86 494.11 508.55 767,800 +9.43(+1.89%)
Apr 23, 2020 498.50 508.06 495.61 499.12 713,804 +3.04(+0.61%)
Apr 22, 2020 500.39 501.35 490.24 496.08 878,328 +5.30(+1.08%)
Apr 21, 2020 493.38 497.59 486.77 490.78 1,178,377 -7.89(-1.58%)
Apr 20, 2020 495.99 506.25 490.45 498.67 947,663 -0.75(-0.15%)
Apr 17, 2020 504.35 509.12 486.07 499.42 1,487,800 +3.07(+0.62%)
Apr 16, 2020 499.94 507.77 493.49 496.35 1,158,444 +0.03(+0.01%)
Apr 15, 2020 477.71 497.98 474.54 496.32 1,041,228 +6.75(+1.38%)
Apr 14, 2020 473.48 495.92 473.13 489.57 1,366,619 +19.87(+4.23%)
Apr 13, 2020 468.97 473.20 462.16 469.70 988,173 +3.06(+0.66%)
Apr 09, 2020 465.65 476.14 456.19 466.64 1,634,200 +2.71(+0.58%)
Apr 08, 2020 461.62 466.14 450.97 463.93 1,070,823 +12.18(+2.70%)
Apr 07, 2020 472.83 475.15 449.83 451.75 1,632,630 -7.80(-1.70%)
Apr 06, 2020 451.97 464.50 442.75 459.55 1,627,396 +25.75(+5.94%)
Apr 03, 2020 433.24 440.62 425.99 433.80 1,027,800 -1.86(-0.43%)
Apr 02, 2020 420.26 436.88 418.01 435.66 1,377,233 +11.63(+2.74%)
Apr 01, 2020 418.30 434.83 413.39 424.03 1,360,944 -12.28(-2.81%)
Mar 31, 2020 443.77 449.17 432.06 436.31 2,072,787 -14.47(-3.21%)
Mar 30, 2020 440.74 454.51 440.74 450.78 2,043,884 +11.08(+2.52%)
Mar 27, 2020 439.01 456.39 434.90 439.70 1,909,900 -14.47(-3.19%)
Mar 26, 2020 424.47 460.54 422.05 454.17 2,182,740 +33.40(+7.94%)
Mar 25, 2020 416.01 441.00 408.54 420.77 2,222,772 +1.37(+0.33%)
Mar 24, 2020 396.52 421.21 396.52 419.40 2,817,736 +37.62(+9.85%)
Mar 23, 2020 371.00 399.99 364.68 381.78 2,462,506 +10.08(+2.71%)
Mar 20, 2020 394.81 404.56 370.00 371.70 3,322,400 -21.36(-5.43%)
Mar 19, 2020 379.57 414.40 372.94 393.06 2,466,838 +11.54(+3.02%)
Mar 18, 2020 374.78 390.75 345.67 381.52 4,954,763 -11.50(-2.93%)
Mar 17, 2020 397.47 406.63 388.23 393.02 3,736,000 +3.91(+1.00%)
Mar 16, 2020 414.98 418.38 388.13 389.11 3,274,246 -65.08(-14.33%)
Mar 13, 2020 446.48 454.52 413.66 454.19 3,147,600 +3.54(+0.79%)
Mar 12, 2020 434.00 450.65 421.86 450.65 3,459,205 +0.00(+0.00%)
Mar 11, 2020 466.82 477.00 443.92 450.65 3,023,631 -26.11(-5.48%)
Mar 10, 2020 467.80 477.87 460.36 476.76 2,660,567 +13.55(+2.93%)
Mar 09, 2020 466.58 478.62 460.74 463.21 2,566,136 -33.51(-6.75%)
Mar 06, 2020 486.84 498.62 480.65 496.72 2,145,300 -8.42(-1.67%)
Mar 05, 2020 514.34 522.76 501.23 505.14 4,485,261 -17.70(-3.39%)
Mar 04, 2020 502.38 524.65 498.81 522.84 2,013,977 +27.81(+5.62%)
Mar 03, 2020 489.18 505.50 489.18 495.03 2,884,916 -2.10(-0.42%)
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.