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

Charter Communications Inc (NQ: CHTR )

254.61 -4.49 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 02, 2019 469.32 473.20 467.42 470.33 898,170 +0.32(+0.07%)
Nov 29, 2019 473.44 473.56 468.87 470.01 554,900 -3.77(-0.80%)
Nov 27, 2019 467.24 475.87 466.33 473.78 703,700 +6.47(+1.38%)
Nov 26, 2019 467.30 469.47 463.94 467.31 1,555,390 +1.25(+0.27%)
Nov 25, 2019 471.38 472.91 464.68 466.06 1,013,545 -2.44(-0.52%)
Nov 22, 2019 474.51 477.12 467.46 468.50 987,700 -6.15(-1.30%)
Nov 21, 2019 479.95 479.95 474.22 474.65 674,169 -4.43(-0.92%)
Nov 20, 2019 475.93 483.55 474.85 479.08 1,148,169 +0.11(+0.02%)
Nov 19, 2019 475.91 480.52 471.27 478.97 794,772 +4.90(+1.03%)
Nov 18, 2019 475.17 477.45 471.44 474.07 1,150,905 -1.53(-0.32%)
Nov 15, 2019 482.44 485.99 473.21 475.60 842,200 -4.37(-0.91%)
Nov 14, 2019 479.27 480.29 476.50 479.97 861,001 -0.19(-0.04%)
Nov 13, 2019 474.33 482.62 472.44 480.16 1,292,386 +6.09(+1.28%)
Nov 12, 2019 473.41 475.64 472.21 474.07 693,041 +0.57(+0.12%)
Nov 11, 2019 468.40 474.60 467.02 473.50 777,647 +3.75(+0.80%)
Nov 08, 2019 467.26 474.30 465.41 469.75 770,100 +1.31(+0.28%)
Nov 07, 2019 468.62 471.06 463.95 468.44 1,067,596 -0.59(-0.13%)
Nov 06, 2019 472.72 472.72 462.99 469.03 1,228,420 -4.22(-0.89%)
Nov 05, 2019 474.43 474.43 467.51 473.25 1,043,550 -0.25(-0.05%)
Nov 04, 2019 477.70 479.18 471.37 473.50 1,021,122 -2.98(-0.63%)
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.