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

Charter Communications Inc (NQ: CHTR )

264.70 -1.61 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2020 594.31 594.31 554.26 580.00 1,639,400 +16.56(+2.94%)
Jul 30, 2020 559.53 568.51 558.17 563.44 770,936 -2.98(-0.53%)
Jul 29, 2020 564.21 569.68 560.60 566.42 644,345 +5.01(+0.89%)
Jul 28, 2020 558.80 566.46 557.02 561.41 522,560 +1.50(+0.27%)
Jul 27, 2020 562.54 563.09 555.27 559.91 733,621 -1.81(-0.32%)
Jul 24, 2020 558.62 562.97 554.36 561.72 587,700 +1.30(+0.23%)
Jul 23, 2020 567.37 569.15 556.19 560.42 540,717 -4.70(-0.83%)
Jul 22, 2020 566.96 568.20 561.30 565.12 540,446 +0.44(+0.08%)
Jul 21, 2020 567.96 570.91 563.39 564.68 719,603 -0.83(-0.15%)
Jul 20, 2020 564.66 571.60 562.58 565.51 728,033 +0.85(+0.15%)
Jul 17, 2020 562.45 569.87 560.01 564.66 1,420,600 +6.63(+1.19%)
Jul 16, 2020 552.82 558.10 547.78 558.03 1,061,183 +6.02(+1.09%)
Jul 15, 2020 543.75 552.54 542.53 552.01 936,534 +9.06(+1.67%)
Jul 14, 2020 530.43 543.98 525.87 542.95 705,981 +9.17(+1.72%)
Jul 13, 2020 536.63 544.45 532.86 533.78 958,377 -4.14(-0.77%)
Jul 10, 2020 530.39 540.44 527.50 537.92 789,900 +7.73(+1.46%)
Jul 09, 2020 529.59 532.25 520.67 530.19 792,856 +4.00(+0.76%)
Jul 08, 2020 527.98 530.17 523.00 526.19 773,632 -1.83(-0.35%)
Jul 07, 2020 522.74 532.34 521.98 528.02 852,838 +1.73(+0.33%)
Jul 06, 2020 525.56 527.16 520.48 526.29 814,930 +8.60(+1.66%)
Jul 02, 2020 522.10 528.87 517.02 517.69 785,700 -4.22(-0.81%)
Jul 01, 2020 510.04 525.78 505.45 521.91 1,112,602 +11.87(+2.33%)
Jun 30, 2020 509.63 511.96 498.07 510.04 1,256,428 +0.82(+0.16%)
Jun 29, 2020 509.73 513.56 499.51 509.22 1,009,869 +6.95(+1.38%)
Jun 26, 2020 510.50 510.50 500.50 502.27 1,615,500 -7.75(-1.52%)
Jun 25, 2020 507.46 512.55 500.15 510.02 792,864 +2.03(+0.40%)
Jun 24, 2020 512.12 517.84 505.57 507.99 1,380,456 -13.05(-2.50%)
Jun 23, 2020 532.06 532.06 516.10 521.04 1,199,473 -6.63(-1.26%)
Jun 22, 2020 532.45 534.01 523.40 527.67 886,749 -9.00(-1.68%)
Jun 19, 2020 540.00 540.90 524.47 536.67 2,642,800 +1.56(+0.29%)
Jun 18, 2020 531.94 538.97 530.42 535.11 886,112 +0.88(+0.16%)
Jun 17, 2020 535.37 539.11 532.82 534.23 953,343 +1.78(+0.33%)
Jun 16, 2020 528.00 538.02 525.89 532.45 976,641 +6.43(+1.22%)
Jun 15, 2020 514.05 526.75 511.55 526.02 910,358 +3.45(+0.66%)
Jun 12, 2020 524.35 530.72 515.29 522.57 1,043,500 +5.40(+1.04%)
Jun 11, 2020 532.71 535.67 517.15 517.17 1,485,432 -16.64(-3.12%)
Jun 10, 2020 536.35 536.35 528.50 533.81 951,775 +2.24(+0.42%)
Jun 09, 2020 541.09 542.36 529.43 531.57 892,860 -8.79(-1.63%)
Jun 08, 2020 524.00 540.40 522.08 540.36 1,225,252 +9.64(+1.82%)
Jun 05, 2020 538.65 546.07 528.02 530.72 1,395,000 -9.31(-1.72%)
Jun 04, 2020 544.47 548.91 534.66 540.03 1,109,611 -7.27(-1.33%)
Jun 03, 2020 545.47 548.81 542.26 547.30 674,576 +2.08(+0.38%)
Jun 02, 2020 541.69 549.00 540.83 545.22 960,592 +3.92(+0.72%)
Jun 01, 2020 545.04 548.04 540.02 541.30 849,173 -2.70(-0.50%)
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%)
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.