Skip to main content

Charter Communications Inc (NQ: CHTR )

299.42 +2.42 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 295.13 302.00 294.15 299.42 1,475,341 +2.42(+0.81%)
Feb 22, 2024 287.86 297.28 284.93 297.00 2,380,938 +9.70(+3.38%)
Feb 21, 2024 294.42 294.80 286.88 287.30 1,236,806 -7.83(-2.65%)
Feb 20, 2024 291.71 297.51 289.12 295.13 2,029,464 +2.13(+0.73%)
Feb 16, 2024 295.40 295.40 291.01 293.00 2,053,171 -1.14(-0.39%)
Feb 15, 2024 288.00 296.71 287.91 294.14 1,276,246 +6.86(+2.39%)
Feb 14, 2024 294.23 294.79 286.54 287.28 1,258,280 -5.37(-1.83%)
Feb 13, 2024 291.55 295.30 290.60 292.65 2,610,510 -5.26(-1.77%)
Feb 12, 2024 289.85 302.03 289.85 297.91 2,055,943 +6.76(+2.32%)
Feb 09, 2024 286.45 293.40 285.01 291.15 2,083,671 +8.55(+3.03%)
Feb 08, 2024 287.64 288.31 279.64 282.60 2,777,055 -1.07(-0.38%)
Feb 07, 2024 290.00 290.31 282.54 283.67 4,252,289 -6.61(-2.28%)
Feb 06, 2024 303.14 303.93 288.84 290.28 4,083,842 -13.37(-4.40%)
Feb 05, 2024 316.11 317.38 303.31 303.65 2,920,819 -15.56(-4.87%)
Feb 02, 2024 344.99 345.01 316.53 319.21 4,973,258 -63.13(-16.51%)
Feb 01, 2024 376.15 383.31 372.00 382.34 2,348,209 +11.63(+3.14%)
Jan 31, 2024 378.61 379.37 369.95 370.71 1,334,438 -6.27(-1.66%)
Jan 30, 2024 377.54 380.39 376.82 376.98 874,224 -3.85(-1.01%)
Jan 29, 2024 374.97 381.19 370.77 380.83 1,154,293 +3.76(+1.00%)
Jan 26, 2024 371.68 380.19 370.56 377.07 1,041,128 +8.00(+2.17%)
Jan 25, 2024 371.08 371.96 360.82 369.07 2,066,563 -2.32(-0.62%)
Jan 24, 2024 382.39 383.89 367.75 371.39 2,227,216 -7.25(-1.91%)
Jan 23, 2024 377.50 381.57 372.96 378.64 1,020,973 +5.49(+1.47%)
Jan 22, 2024 371.10 377.80 370.35 373.15 1,015,991 +2.05(+0.55%)
Jan 19, 2024 364.18 372.21 360.88 371.10 1,043,552 +6.55(+1.80%)
Jan 18, 2024 358.58 367.48 358.58 364.55 1,032,694 +5.31(+1.48%)
Jan 17, 2024 362.45 367.39 358.07 359.24 936,950 -9.10(-2.47%)
Jan 16, 2024 362.67 368.55 357.41 368.34 869,585 +3.44(+0.94%)
Jan 12, 2024 369.09 369.57 364.19 364.90 988,931 -2.72(-0.74%)
Jan 11, 2024 368.24 368.24 361.50 367.62 909,963 +0.62(+0.17%)
Jan 10, 2024 367.93 370.31 364.99 367.00 957,738 -1.61(-0.44%)
Jan 09, 2024 373.88 374.97 364.10 368.61 1,592,214 -10.26(-2.71%)
Jan 08, 2024 372.84 379.17 370.18 378.87 962,185 +6.67(+1.79%)
Jan 05, 2024 375.04 380.71 372.04 372.20 998,336 -3.55(-0.94%)
Jan 04, 2024 385.58 386.04 372.47 375.75 1,296,256 -10.92(-2.82%)
Jan 03, 2024 391.66 392.82 384.93 386.67 771,753 -4.84(-1.24%)
Jan 02, 2024 386.84 393.50 385.06 391.51 948,111 +2.83(+0.73%)
Dec 29, 2023 390.72 393.99 387.47 388.68 746,013 -3.71(-0.95%)
Dec 28, 2023 392.66 400.06 391.82 392.39 430,711 +0.85(+0.22%)
Dec 27, 2023 389.50 393.21 386.13 391.54 575,161 +2.04(+0.52%)
Dec 26, 2023 381.56 391.27 379.44 389.50 590,199 +7.41(+1.94%)
Dec 22, 2023 383.08 387.46 378.52 382.09 424,621 -1.42(-0.37%)
Dec 21, 2023 383.72 386.88 381.99 383.51 664,568 +2.29(+0.60%)
Dec 20, 2023 386.91 391.28 381.00 381.22 700,097 -5.14(-1.33%)
Dec 19, 2023 384.13 387.25 382.66 386.36 836,309 +2.47(+0.64%)
Dec 18, 2023 381.58 384.77 379.47 383.89 930,383 +3.96(+1.04%)
Dec 15, 2023 385.75 387.32 375.61 379.93 2,262,363 -3.98(-1.04%)
Dec 14, 2023 385.08 395.02 380.82 383.91 1,202,775 +4.56(+1.20%)
Dec 13, 2023 367.10 381.16 364.40 379.35 1,167,133 +12.29(+3.35%)
Dec 12, 2023 375.71 378.29 366.62 367.06 968,813 -7.57(-2.02%)
Dec 11, 2023 372.59 379.99 370.91 374.63 1,185,032 +7.08(+1.93%)
Dec 08, 2023 364.05 370.84 363.47 367.55 870,608 -1.11(-0.30%)
Dec 07, 2023 361.78 372.00 358.48 368.66 1,135,990 +6.68(+1.85%)
Dec 06, 2023 365.50 372.00 360.01 361.98 1,384,975 -2.42(-0.66%)
Dec 05, 2023 397.40 397.40 359.02 364.40 3,513,138 -34.74(-8.70%)
Dec 04, 2023 400.65 407.77 397.11 399.14 907,500 -2.73(-0.68%)
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.