Charter Communicatio (NQ: CHTR )

576.45 USD +6.76 (+1.19%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 328.35 330.91 320.99 326.21 4,063,661 -5.46(-1.65%)
Nov 29, 2017 326.60 332.02 324.19 331.67 2,320,815 +5.78(+1.77%)
Nov 28, 2017 321.95 327.96 317.93 325.89 2,749,801 +4.05(+1.26%)
Nov 27, 2017 328.98 319.50 321.84 2,092,355 -7.14(-2.17%)
Nov 24, 2017 333.64 335.44 326.20 328.98 769,024 -5.29(-1.58%)
Nov 22, 2017 337.84 339.49 332.44 334.27 961,096 -4.15(-1.23%)
Nov 21, 2017 339.24 344.85 337.64 338.42 1,952,084 +0.05(+0.01%)
Nov 20, 2017 341.00 348.38 337.96 338.37 2,286,872 -3.17(-0.93%)
Nov 17, 2017 341.38 349.54 338.95 341.54 1,250,464 +0.91(+0.27%)
Nov 16, 2017 333.94 340.92 328.50 340.63 1,513,190 +6.41(+1.92%)
Nov 15, 2017 337.33 337.66 330.50 334.22 1,789,902 -2.59(-0.77%)
Nov 14, 2017 341.30 344.00 333.97 336.81 1,452,275 -6.91(-2.01%)
Nov 13, 2017 338.50 343.89 337.07 343.72 908,984 +5.28(+1.56%)
Nov 10, 2017 338.49 343.40 337.21 338.44 870,133 -2.76(-0.81%)
Nov 09, 2017 335.79 342.34 333.05 341.20 1,364,388 +3.30(+0.98%)
Nov 08, 2017 342.58 343.84 335.51 337.90 1,372,574 -5.11(-1.49%)
Nov 07, 2017 350.04 353.99 342.29 343.01 1,721,025 -5.39(-1.55%)
Nov 06, 2017 338.00 361.28 336.63 348.40 3,956,652 +12.97(+3.87%)
Nov 03, 2017 334.59 340.58 328.00 335.43 2,226,149 -2.23(-0.66%)
Nov 02, 2017 341.32 341.67 334.65 337.66 2,074,384 -0.56(-0.17%)
Nov 01, 2017 335.62 340.74 335.46 338.22 2,324,198 +4.05(+1.21%)
Oct 31, 2017 324.34 339.42 321.82 334.17 3,727,421 +10.19(+3.15%)
Oct 30, 2017 318.47 329.72 316.76 323.98 3,404,061 +4.22(+1.32%)
Oct 27, 2017 314.83 321.91 308.30 319.76 3,539,039 +3.47(+1.10%)
Oct 26, 2017 322.00 328.09 312.41 316.29 8,927,655 -28.62(-8.30%)
Oct 25, 2017 338.69 345.51 336.57 344.91 3,518,363 +4.65(+1.37%)
Oct 24, 2017 345.00 345.23 339.53 340.26 2,176,487 -4.81(-1.39%)
Oct 23, 2017 350.15 351.02 344.15 345.07 1,831,874 -5.69(-1.62%)
Oct 20, 2017 353.84 354.30 350.24 350.76 1,317,407 -0.91(-0.26%)
Oct 19, 2017 351.52 353.59 348.43 351.67 2,007,014 -0.40(-0.11%)
Oct 18, 2017 357.04 357.50 350.76 352.07 1,326,746 -5.77(-1.61%)
Oct 17, 2017 362.59 362.59 356.68 357.84 1,178,036 -4.76(-1.31%)
Oct 16, 2017 358.06 362.78 357.61 362.60 1,144,270 +5.20(+1.45%)
Oct 13, 2017 354.62 360.22 347.54 357.40 2,710,259 +1.69(+0.48%)
Oct 12, 2017 363.00 363.00 352.51 355.71 2,582,612 -9.41(-2.58%)
Oct 11, 2017 364.06 366.97 361.03 365.12 1,432,621 +0.20(+0.05%)
Oct 10, 2017 365.99 368.16 362.86 364.92 1,111,015 -1.13(-0.31%)
Oct 09, 2017 368.10 368.69 364.64 366.05 1,241,484 -1.35(-0.37%)
Oct 06, 2017 370.42 370.77 366.60 367.40 1,238,972 -2.32(-0.63%)
Oct 05, 2017 371.54 374.99 369.51 369.72 1,801,631 -1.37(-0.37%)
Oct 04, 2017 368.61 371.76 367.62 371.09 920,374 +1.58(+0.43%)
Oct 03, 2017 363.94 370.25 363.23 369.51 1,272,032 +5.40(+1.48%)
Oct 02, 2017 364.52 366.52 362.87 364.11 1,295,181 +0.69(+0.19%)
Sep 29, 2017 359.77 365.01 357.68 363.42 1,317,440 +2.47(+0.68%)
Sep 28, 2017 359.50 362.54 357.26 360.95 1,198,951 -1.90(-0.52%)
Sep 27, 2017 359.59 365.50 356.88 362.85 2,280,071 +3.81(+1.06%)
Sep 26, 2017 359.51 361.01 356.58 359.04 2,090,921 +1.46(+0.41%)
Sep 25, 2017 358.24 360.04 356.11 357.58 1,773,023 -2.72(-0.75%)
Sep 22, 2017 359.54 363.19 358.75 360.30 2,078,451 -0.78(-0.22%)
Sep 21, 2017 365.88 366.40 359.09 361.08 2,374,152 -5.93(-1.62%)
Sep 20, 2017 365.99 371.29 363.50 367.01 2,156,826 +2.99(+0.82%)
Sep 19, 2017 368.39 369.84 360.43 364.02 3,302,164 -4.15(-1.13%)
Sep 18, 2017 370.20 371.51 365.90 368.17 1,870,865 -1.30(-0.35%)
Sep 15, 2017 375.91 377.41 367.69 369.47 5,270,018 -6.53(-1.74%)
Sep 14, 2017 382.17 384.76 375.76 376.00 2,338,034 -9.13(-2.37%)
Sep 13, 2017 381.48 386.00 379.48 385.13 1,616,688 +3.56(+0.93%)
Sep 12, 2017 380.92 385.92 374.70 381.57 2,719,881 +0.56(+0.15%)
Sep 11, 2017 394.93 397.39 380.69 381.01 2,090,660 -11.89(-3.03%)
Sep 08, 2017 392.90 395.60 387.00 392.90 2,141,667 -2.74(-0.69%)
Sep 07, 2017 404.04 404.72 387.89 395.64 2,802,025 -6.86(-1.70%)
Sep 06, 2017 393.58 403.65 389.30 402.50 1,664,541 +9.18(+2.33%)
Sep 05, 2017 392.26 395.68 388.01 393.32 1,189,235 +0.84(+0.21%)
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.