Charter Communicatio (NQ: CHTR )

714.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 730.40 730.40 713.53 714.51 880,422 -13.72(-1.88%)
Oct 26, 2021 732.48 728.23 499,137 -2.78(-0.38%)
Oct 25, 2021 731.81 732.00 719.12 731.01 567,814 +0.08(+0.01%)
Oct 22, 2021 736.33 739.85 729.65 730.93 793,300 -4.74(-0.64%)
Oct 21, 2021 737.81 737.97 723.43 735.67 652,474 +1.66(+0.23%)
Oct 20, 2021 718.84 737.97 717.35 734.01 843,504 +16.10(+2.24%)
Oct 19, 2021 711.40 720.85 709.12 717.91 677,868 +11.03(+1.56%)
Oct 18, 2021 697.06 709.12 692.64 706.88 890,390 +7.85(+1.12%)
Oct 15, 2021 706.03 707.81 694.50 699.03 738,730 -4.64(-0.66%)
Oct 14, 2021 702.81 708.16 700.45 703.67 778,439 +7.44(+1.07%)
Oct 13, 2021 697.13 699.00 688.61 696.23 812,010 +5.61(+0.81%)
Oct 12, 2021 690.60 695.67 683.44 690.62 1,112,061 -4.61(-0.66%)
Oct 11, 2021 700.00 704.78 693.42 695.23 895,741 -10.90(-1.54%)
Oct 08, 2021 721.82 726.19 704.57 706.13 1,268,447 -36.05(-4.86%)
Oct 07, 2021 747.16 753.69 740.79 742.18 538,510 -1.57(-0.21%)
Oct 06, 2021 742.13 747.78 735.40 743.75 583,969 -4.04(-0.54%)
Oct 05, 2021 739.98 750.92 739.98 747.79 653,417 +6.83(+0.92%)
Oct 04, 2021 735.73 745.87 733.29 740.96 595,905 +2.88(+0.39%)
Oct 01, 2021 735.11 742.47 730.37 738.08 742,796 +10.52(+1.45%)
Sep 30, 2021 738.59 738.59 727.26 727.56 863,508 -5.62(-0.77%)
Sep 29, 2021 729.52 742.72 729.40 733.18 729,144 +5.69(+0.78%)
Sep 28, 2021 730.00 736.18 725.00 727.49 872,761 -6.92(-0.94%)
Sep 27, 2021 735.31 741.32 732.46 734.41 742,936 -4.76(-0.64%)
Sep 24, 2021 737.22 742.46 731.58 739.17 810,592 -2.78(-0.37%)
Sep 23, 2021 754.52 762.84 738.65 741.95 1,373,985 -9.60(-1.28%)
Sep 22, 2021 752.58 760.96 748.85 751.55 595,287 +3.92(+0.52%)
Sep 21, 2021 758.69 760.25 744.99 747.63 749,100 -8.27(-1.09%)
Sep 20, 2021 757.52 765.53 747.36 755.90 908,246 -7.58(-0.99%)
Sep 17, 2021 765.24 769.35 757.24 763.48 3,404,729 -1.76(-0.23%)
Sep 16, 2021 767.91 769.24 758.61 765.24 895,613 +0.04(+0.01%)
Sep 15, 2021 761.50 774.12 757.28 765.20 873,386 +3.34(+0.44%)
Sep 14, 2021 797.46 801.36 757.28 761.86 1,485,673 -31.21(-3.94%)
Sep 13, 2021 794.55 804.80 787.51 793.07 837,923 +5.59(+0.71%)
Sep 10, 2021 785.44 790.37 780.36 787.48 723,825 +2.07(+0.26%)
Sep 09, 2021 800.99 804.41 784.19 785.41 968,000 -14.38(-1.80%)
Sep 08, 2021 800.00 801.62 795.94 799.79 1,120,615 -0.99(-0.12%)
Sep 07, 2021 808.45 811.50 800.18 800.78 1,096,985 -10.55(-1.30%)
Sep 03, 2021 812.37 820.10 809.88 811.33 817,427 -9.68(-1.18%)
Sep 02, 2021 823.08 825.62 817.53 821.01 592,695 +2.57(+0.31%)
Sep 01, 2021 818.71 823.98 816.65 818.44 784,891 +1.78(+0.22%)
Aug 31, 2021 814.67 820.73 810.68 816.66 1,140,093 +2.46(+0.30%)
Aug 30, 2021 808.79 816.14 803.81 814.20 676,291 +7.02(+0.87%)
Aug 27, 2021 798.64 811.33 798.64 807.18 712,912 +9.78(+1.23%)
Aug 26, 2021 796.67 799.40 792.73 797.40 627,993 +0.73(+0.09%)
Aug 25, 2021 792.64 798.98 787.57 796.67 822,366 +4.03(+0.51%)
Aug 24, 2021 796.84 800.91 791.17 792.64 1,055,163 -4.87(-0.61%)
Aug 23, 2021 791.86 802.32 791.80 797.51 917,188 +3.42(+0.43%)
Aug 20, 2021 786.95 799.65 784.49 794.09 999,495 +8.55(+1.09%)
Aug 19, 2021 784.00 789.82 776.83 785.54 830,966 +0.07(+0.01%)
Aug 18, 2021 785.12 793.03 784.53 785.47 898,429 -2.90(-0.37%)
Aug 17, 2021 784.34 791.19 780.83 788.37 818,073 +5.79(+0.74%)
Aug 16, 2021 771.16 783.26 769.43 782.58 729,062 +10.87(+1.41%)
Aug 13, 2021 774.98 778.23 770.79 771.71 463,023 -2.86(-0.37%)
Aug 12, 2021 777.00 779.28 771.33 774.57 586,510 -2.08(-0.27%)
Aug 11, 2021 771.20 777.00 767.92 776.65 815,699 +10.15(+1.32%)
Aug 10, 2021 764.71 768.43 760.97 766.50 587,445 +1.00(+0.13%)
Aug 09, 2021 770.77 771.66 762.55 765.50 544,952 -4.82(-0.63%)
Aug 06, 2021 763.36 775.58 762.18 770.32 670,034 +0.41(+0.05%)
Aug 05, 2021 774.99 777.15 766.80 769.91 815,463 +0.05(+0.01%)
Aug 04, 2021 770.22 771.87 763.09 769.86 1,076,629 -0.14(-0.02%)
Aug 03, 2021 752.50 771.11 745.67 770.00 1,064,729 +20.13(+2.68%)
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.