Skip to main content

Charter Communications Inc (NQ: CHTR )

287.75 -5.76 (-1.96%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 500.70 509.88 485.46 493.17 3,590,000 -15.38(-3.02%)
Feb 27, 2020 513.21 520.49 507.51 508.55 2,609,138 -9.54(-1.84%)
Feb 26, 2020 524.78 527.50 516.68 518.09 1,617,798 +0.10(+0.02%)
Feb 25, 2020 530.84 534.83 517.01 517.99 1,697,986 -10.71(-2.03%)
Feb 24, 2020 529.80 534.00 525.59 528.70 1,389,040 -6.64(-1.24%)
Feb 21, 2020 537.34 538.43 529.24 535.34 1,243,500 -3.88(-0.72%)
Feb 20, 2020 542.01 544.09 532.09 539.22 1,049,378 -3.24(-0.60%)
Feb 19, 2020 539.73 546.54 536.94 542.46 1,041,453 +4.86(+0.90%)
Feb 18, 2020 535.25 538.70 533.38 537.60 739,542 +2.71(+0.51%)
Feb 14, 2020 532.49 536.25 532.20 534.89 658,100 +0.16(+0.03%)
Feb 13, 2020 534.12 536.25 532.55 534.73 709,402 +0.73(+0.14%)
Feb 12, 2020 531.49 535.42 528.63 534.00 891,305 +3.06(+0.58%)
Feb 11, 2020 531.00 532.30 524.01 530.94 1,098,148 +0.60(+0.11%)
Feb 10, 2020 525.75 531.75 524.42 530.34 1,252,951 +5.13(+0.98%)
Feb 07, 2020 526.11 526.55 521.34 525.21 753,600 -1.35(-0.26%)
Feb 06, 2020 524.86 529.46 522.92 526.56 830,690 +4.38(+0.84%)
Feb 05, 2020 522.00 530.53 521.03 522.18 1,819,300 -9.57(-1.80%)
Feb 04, 2020 528.85 532.65 519.85 531.75 1,595,440 -0.30(-0.06%)
Feb 03, 2020 522.84 537.53 522.69 532.05 1,666,690 +14.59(+2.82%)
Jan 31, 2020 504.76 521.69 495.00 517.46 2,053,900 +24.48(+4.97%)
Jan 30, 2020 486.88 494.33 484.96 492.98 1,067,199 +2.24(+0.46%)
Jan 29, 2020 498.32 499.07 487.82 490.74 1,208,780 -8.60(-1.72%)
Jan 28, 2020 501.73 507.45 498.81 499.34 1,326,731 -4.74(-0.94%)
Jan 27, 2020 499.14 507.36 497.42 504.08 1,930,231 -0.59(-0.12%)
Jan 24, 2020 512.63 514.26 503.90 504.67 1,182,900 -8.47(-1.65%)
Jan 23, 2020 509.63 516.70 505.45 513.14 1,182,342 +2.38(+0.47%)
Jan 22, 2020 505.54 512.79 504.61 510.76 1,878,568 +7.17(+1.42%)
Jan 21, 2020 501.28 506.73 498.94 503.59 1,040,969 +0.86(+0.17%)
Jan 17, 2020 512.03 512.03 501.33 502.73 2,252,900 -6.05(-1.19%)
Jan 16, 2020 507.00 513.71 506.15 508.78 1,104,082 -6.62(-1.28%)
Jan 15, 2020 510.15 517.07 507.05 515.40 611,188 +5.78(+1.13%)
Jan 14, 2020 508.47 512.70 506.24 509.62 1,656,084 -0.53(-0.10%)
Jan 13, 2020 506.04 512.65 504.89 510.15 933,739 +5.12(+1.01%)
Jan 10, 2020 507.79 509.03 503.52 505.03 912,600 -2.25(-0.44%)
Jan 09, 2020 501.50 508.86 501.50 507.28 924,337 +6.51(+1.30%)
Jan 08, 2020 499.00 509.99 498.55 500.77 1,063,175 +1.61(+0.32%)
Jan 07, 2020 497.13 500.65 495.55 499.16 1,050,754 +1.71(+0.34%)
Jan 06, 2020 492.66 498.15 490.93 497.45 829,891 +2.98(+0.60%)
Jan 03, 2020 485.53 496.59 485.53 494.47 974,100 +4.04(+0.82%)
Jan 02, 2020 487.41 491.41 480.49 490.43 1,378,842 +5.35(+1.10%)
Dec 31, 2019 482.30 487.08 481.97 485.08 757,100 +2.00(+0.41%)
Dec 30, 2019 483.74 484.93 478.39 483.08 702,457 -0.61(-0.13%)
Dec 27, 2019 487.52 487.52 481.89 483.69 507,400 -2.04(-0.42%)
Dec 26, 2019 480.95 487.18 480.95 485.73 752,858 +4.87(+1.01%)
Dec 24, 2019 482.22 482.94 480.25 480.86 463,700 +0.14(+0.03%)
Dec 23, 2019 476.72 483.08 475.46 480.72 1,225,574 +4.50(+0.94%)
Dec 20, 2019 479.96 480.85 473.49 476.22 2,831,200 +0.55(+0.12%)
Dec 19, 2019 466.52 475.89 466.20 475.67 1,063,225 +9.15(+1.96%)
Dec 18, 2019 472.64 476.18 466.14 466.52 1,081,158 -4.61(-0.98%)
Dec 17, 2019 471.03 476.26 469.23 471.13 1,494,338 +0.90(+0.19%)
Dec 16, 2019 477.87 478.83 468.06 470.23 1,340,975 -5.04(-1.06%)
Dec 13, 2019 467.28 478.07 465.85 475.27 1,258,600 +5.67(+1.21%)
Dec 12, 2019 466.70 472.93 464.88 469.60 1,013,613 +3.73(+0.80%)
Dec 11, 2019 462.52 467.32 461.43 465.87 884,487 +4.16(+0.90%)
Dec 10, 2019 467.10 469.70 460.47 461.71 979,898 -6.95(-1.48%)
Dec 09, 2019 469.51 475.50 467.20 468.66 842,860 +0.81(+0.17%)
Dec 06, 2019 470.58 473.22 467.10 467.85 848,300 +0.58(+0.12%)
Dec 05, 2019 462.15 468.27 461.91 467.27 1,098,247 +5.22(+1.13%)
Dec 04, 2019 466.64 469.27 460.96 462.05 1,040,967 -7.81(-1.66%)
Dec 03, 2019 469.82 470.51 465.39 469.86 815,543 -0.47(-0.10%)
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.