Charter Communicatio (NQ: CHTR )

390.22 +4.94 (+1.28%)
Streaming Delayed Price Updated: 2:19 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 268.90 272.41 268.90 269.97 1,873,857 -1.86(-0.68%)
Sep 29, 2016 275.26 276.11 269.14 271.83 1,793,641 -4.74(-1.71%)
Sep 28, 2016 275.40 276.61 273.66 276.57 1,175,340 +1.17(+0.42%)
Sep 27, 2016 273.33 277.77 271.31 275.40 1,269,283 +1.58(+0.58%)
Sep 26, 2016 275.02 275.63 272.49 273.82 1,295,212 -2.26(-0.82%)
Sep 23, 2016 275.65 276.95 274.89 276.08 834,596 -0.65(-0.23%)
Sep 22, 2016 276.00 277.62 273.51 276.73 1,622,160 +2.46(+0.90%)
Sep 21, 2016 266.00 274.78 266.00 274.27 2,320,152 +9.71(+3.67%)
Sep 20, 2016 264.21 266.00 262.93 264.56 1,968,211 +1.63(+0.62%)
Sep 19, 2016 266.38 268.09 262.70 262.93 2,133,111 -3.01(-1.13%)
Sep 16, 2016 266.22 266.87 264.16 265.94 2,515,379 -0.33(-0.12%)
Sep 15, 2016 265.93 268.83 264.76 266.27 1,692,849 -0.42(-0.16%)
Sep 14, 2016 262.11 267.91 262.11 266.69 1,302,323 +1.72(+0.65%)
Sep 13, 2016 266.81 268.46 262.57 264.97 1,981,208 -4.34(-1.61%)
Sep 12, 2016 263.76 269.70 263.27 269.31 2,537,003 +5.19(+1.97%)
Sep 09, 2016 266.36 267.49 264.12 264.12 2,897,723 -4.54(-1.69%)
Sep 08, 2016 276.20 276.45 267.38 268.66 5,006,567 -8.90(-3.21%)
Sep 07, 2016 273.42 277.69 272.65 277.56 35,466,504 +2.89(+1.05%)
Sep 06, 2016 279.95 279.95 270.02 274.67 5,043,837 +2.88(+1.06%)
Sep 02, 2016 268.68 271.79 271.79 271.79 3,715,000 +2.97(+1.10%)
Sep 01, 2016 267.00 272.81 264.37 268.82 7,872,016 +11.61(+4.51%)
Aug 31, 2016 255.26 258.35 254.44 257.21 1,457,809 +1.18(+0.46%)
Aug 30, 2016 251.55 256.72 250.90 256.03 1,425,722 +3.72(+1.47%)
Aug 29, 2016 251.69 255.00 251.69 252.31 1,035,551 +1.38(+0.55%)
Aug 26, 2016 252.73 253.34 249.12 250.93 926,490 -1.14(-0.45%)
Aug 25, 2016 251.79 253.34 251.01 252.07 457,884 +0.33(+0.13%)
Aug 24, 2016 251.60 253.87 249.88 251.74 857,303 -0.50(-0.20%)
Aug 23, 2016 253.44 254.31 250.92 252.24 944,817 -0.41(-0.16%)
Aug 22, 2016 253.08 253.08 250.05 252.65 1,005,575 +0.02(+0.01%)
Aug 19, 2016 253.53 253.96 250.75 252.63 2,067,465 -2.20(-0.86%)
Aug 18, 2016 257.35 258.88 253.41 254.83 1,700,659 -2.60(-1.01%)
Aug 17, 2016 256.30 258.90 254.21 257.43 1,108,672 +0.29(+0.11%)
Aug 16, 2016 260.49 261.43 256.73 257.14 881,470 -3.37(-1.29%)
Aug 15, 2016 259.49 261.75 259.03 260.51 1,144,504 +1.89(+0.73%)
Aug 12, 2016 256.53 258.90 255.04 258.62 948,296 +0.56(+0.22%)
Aug 11, 2016 253.21 258.36 252.50 258.06 1,467,833 +3.99(+1.57%)
Aug 10, 2016 255.77 257.38 253.21 254.07 1,996,554 -1.69(-0.66%)
Aug 09, 2016 237.00 260.39 236.06 255.76 5,655,748 +18.94(+8.00%)
Aug 08, 2016 234.55 239.37 233.00 236.82 1,998,631 +2.03(+0.86%)
Aug 05, 2016 238.01 238.44 234.41 234.79 917,076 -2.20(-0.93%)
Aug 04, 2016 236.89 238.94 235.90 236.99 902,043 -0.12(-0.05%)
Aug 03, 2016 235.75 237.72 234.79 237.11 949,507 +1.32(+0.56%)
Aug 02, 2016 237.51 238.53 235.18 235.79 1,330,104 -0.21(-0.09%)
Aug 01, 2016 235.54 238.96 234.16 236.00 1,710,351 +1.13(+0.48%)
Jul 29, 2016 238.55 238.89 234.77 234.87 1,008,086 -2.93(-1.23%)
Jul 28, 2016 237.07 239.39 237.07 237.80 784,170 +0.08(+0.03%)
Jul 27, 2016 239.94 240.29 236.68 237.72 1,167,575 -0.26(-0.11%)
Jul 26, 2016 241.69 242.61 235.21 237.98 1,163,011 -2.71(-1.13%)
Jul 25, 2016 243.35 244.51 240.09 240.69 1,027,005 -2.78(-1.14%)
Jul 22, 2016 241.36 244.44 239.00 243.47 1,648,868 +2.99(+1.24%)
Jul 21, 2016 234.83 240.87 233.70 240.48 1,715,340 +4.29(+1.82%)
Jul 20, 2016 232.91 236.54 227.63 236.19 1,987,124 +4.18(+1.80%)
Jul 19, 2016 234.13 235.00 231.90 232.01 1,373,029 -2.33(-0.99%)
Jul 18, 2016 235.19 236.26 233.27 234.34 753,186 -0.64(-0.27%)
Jul 15, 2016 240.41 240.41 234.21 234.98 1,987,309 -4.13(-1.73%)
Jul 14, 2016 239.24 239.94 235.94 239.11 941,984 +1.68(+0.71%)
Jul 13, 2016 239.86 240.45 237.29 237.43 1,215,225 -1.02(-0.43%)
Jul 12, 2016 239.52 241.48 237.79 238.45 1,532,742 -1.42(-0.59%)
Jul 11, 2016 238.08 240.10 237.08 239.87 1,288,977 +2.70(+1.14%)
Jul 08, 2016 237.06 234.87 234.87 237.17 1,615,406 +2.30(+0.98%)
Jul 07, 2016 232.34 235.20 232.02 234.87 1,164,075 +3.10(+1.34%)
Jul 05, 2016 231.67 234.47 230.19 231.77 2,492,794 -0.52(-0.22%)
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.