Charter Communicatio (NQ: CHTR )

569.69 USD -2.47 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 345.16 347.43 344.31 344.91 1,030,648 -0.12(-0.03%)
Feb 27, 2019 344.59 345.85 342.91 345.03 1,354,741 -1.29(-0.37%)
Feb 26, 2019 348.83 348.83 345.56 346.32 1,110,473 -2.58(-0.74%)
Feb 25, 2019 352.34 353.75 347.88 348.90 1,012,358 -1.18(-0.34%)
Feb 22, 2019 350.92 353.49 348.76 350.08 1,261,500 +0.54(+0.15%)
Feb 21, 2019 348.28 350.27 343.85 349.54 854,781 -0.22(-0.06%)
Feb 20, 2019 349.30 351.39 347.86 349.76 1,970,652 +1.33(+0.38%)
Feb 19, 2019 347.67 350.78 347.01 348.43 1,231,337 -0.63(-0.18%)
Feb 15, 2019 344.69 349.77 341.92 349.06 1,131,900 +7.46(+2.18%)
Feb 14, 2019 336.36 343.27 335.22 341.60 827,363 +3.11(+0.92%)
Feb 13, 2019 340.60 343.32 336.38 338.49 1,108,734 -1.91(-0.56%)
Feb 12, 2019 341.04 342.00 339.11 340.40 955,212 +2.58(+0.76%)
Feb 11, 2019 343.32 344.72 335.71 337.82 1,169,810 -6.34(-1.84%)
Feb 08, 2019 341.36 344.64 338.87 344.16 809,200 -0.35(-0.10%)
Feb 07, 2019 340.18 344.65 337.72 344.51 1,185,968 +1.00(+0.29%)
Feb 06, 2019 340.00 343.79 338.91 343.51 1,216,983 +2.81(+0.82%)
Feb 05, 2019 337.71 341.00 332.77 340.70 1,457,764 +3.70(+1.10%)
Feb 04, 2019 338.65 343.90 336.39 337.00 1,223,060 -3.95(-1.16%)
Feb 01, 2019 331.87 343.14 330.92 340.95 1,998,400 +9.90(+2.99%)
Jan 31, 2019 320.01 338.31 319.30 331.05 5,172,001 +41.14(+14.19%)
Jan 30, 2019 289.57 293.10 288.00 289.91 1,725,810 +0.13(+0.04%)
Jan 29, 2019 290.70 292.97 287.58 289.78 768,601 -1.08(-0.37%)
Jan 28, 2019 289.38 291.73 287.30 290.86 1,136,638 -0.55(-0.19%)
Jan 25, 2019 290.00 291.61 286.80 291.41 1,323,200 +3.83(+1.33%)
Jan 24, 2019 281.07 288.00 281.07 287.58 1,439,371 +3.05(+1.07%)
Jan 23, 2019 287.36 291.35 279.33 284.53 1,593,501 -0.44(-0.15%)
Jan 22, 2019 288.66 290.92 283.02 284.97 2,404,135 -6.43(-2.21%)
Jan 18, 2019 297.24 297.24 289.57 291.40 1,617,600 -3.01(-1.02%)
Jan 17, 2019 292.32 295.60 290.76 294.41 824,520 +0.60(+0.20%)
Jan 16, 2019 293.19 295.83 290.94 293.81 1,007,579 -0.19(-0.06%)
Jan 15, 2019 291.67 294.12 290.50 294.00 1,144,075 +2.44(+0.84%)
Jan 14, 2019 292.99 298.20 290.76 291.56 1,219,517 -2.98(-1.01%)
Jan 11, 2019 291.02 295.03 290.83 294.54 906,800 +1.87(+0.64%)
Jan 10, 2019 295.47 297.10 291.01 292.67 1,691,958 -4.97(-1.67%)
Jan 09, 2019 301.93 301.94 295.50 297.64 1,241,430 -3.07(-1.02%)
Jan 08, 2019 300.40 305.72 300.12 300.71 1,051,098 -0.76(-0.25%)
Jan 07, 2019 301.13 304.11 299.26 301.47 1,307,549 -1.27(-0.42%)
Jan 04, 2019 291.11 305.12 288.62 302.74 2,336,600 +15.24(+5.30%)
Jan 03, 2019 284.62 294.00 284.62 287.50 1,193,385 -0.49(-0.17%)
Jan 02, 2019 279.89 289.52 279.11 287.99 1,296,323 +3.02(+1.06%)
Dec 31, 2018 286.73 287.94 280.75 284.97 1,075,200 -0.11(-0.04%)
Dec 28, 2018 287.70 290.52 274.71 285.08 1,035,300 +0.35(+0.12%)
Dec 27, 2018 281.78 284.75 274.08 284.73 1,230,981 -0.97(-0.34%)
Dec 26, 2018 275.34 285.85 272.91 285.70 1,292,876 +12.18(+4.45%)
Dec 24, 2018 283.69 284.98 273.31 273.52 1,009,000 -10.41(-3.67%)
Dec 21, 2018 287.98 296.44 282.73 283.93 3,593,000 -6.52(-2.24%)
Dec 20, 2018 296.38 298.92 289.71 290.45 2,487,068 -7.15(-2.40%)
Dec 19, 2018 305.31 311.03 296.73 297.60 1,937,169 -8.33(-2.72%)
Dec 18, 2018 311.87 313.41 302.61 305.93 1,911,832 -3.35(-1.08%)
Dec 17, 2018 310.00 311.96 307.12 309.28 1,829,147 -0.14(-0.05%)
Dec 14, 2018 308.55 313.90 307.51 309.42 959,300 -2.06(-0.66%)
Dec 13, 2018 318.64 321.18 308.25 311.48 1,062,592 -5.30(-1.67%)
Dec 12, 2018 317.70 323.68 315.83 316.78 958,521 +4.24(+1.36%)
Dec 11, 2018 319.57 321.02 310.07 312.54 946,806 -3.10(-0.98%)
Dec 10, 2018 316.34 316.91 308.84 315.64 1,002,047 -0.06(-0.02%)
Dec 07, 2018 323.91 326.94 312.33 315.70 1,164,400 -11.08(-3.39%)
Dec 06, 2018 318.58 326.97 313.83 326.78 1,272,642 +4.94(+1.53%)
Dec 04, 2018 326.96 330.86 318.33 321.84 1,391,800 -4.86(-1.49%)
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.