Skip to main content

Charter Communications Inc (NQ: CHTR )

327.61 -3.69 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 287.92 287.92 287.92 0 -4.27(-1.46%)
Dec 29, 2016 291.02 294.87 290.11 292.19 1,030,956 +1.07(+0.37%)
Dec 28, 2016 293.01 293.73 290.43 291.12 882,580 -0.68(-0.23%)
Dec 27, 2016 291.55 293.29 290.00 291.80 823,165 +1.37(+0.47%)
Dec 23, 2016 290.43 290.43 290.43 0 -0.59(-0.20%)
Dec 22, 2016 291.03 291.79 287.47 291.02 770,329 -0.22(-0.08%)
Dec 21, 2016 290.63 292.85 288.01 291.24 813,057 +0.86(+0.30%)
Dec 20, 2016 288.46 291.61 288.09 290.38 880,081 +1.47(+0.51%)
Dec 19, 2016 288.96 292.00 287.09 288.91 929,906 +0.47(+0.16%)
Dec 16, 2016 292.62 294.66 287.65 288.44 2,331,965 -2.72(-0.93%)
Dec 15, 2016 288.16 293.74 287.99 291.16 1,843,315 +2.90(+1.01%)
Dec 14, 2016 283.90 293.42 281.99 288.26 2,460,112 +4.40(+1.55%)
Dec 13, 2016 279.59 285.10 275.34 283.86 1,470,003 +5.94(+2.14%)
Dec 12, 2016 281.04 281.95 275.98 277.92 1,490,787 -0.89(-0.32%)
Dec 09, 2016 279.74 280.49 276.51 278.81 1,317,208 -0.19(-0.07%)
Dec 08, 2016 285.40 285.40 278.61 279.00 1,757,656 -5.25(-1.85%)
Dec 07, 2016 276.44 287.27 275.11 284.25 2,007,704 +7.93(+2.87%)
Dec 06, 2016 272.17 277.09 271.32 276.32 1,233,270 +5.39(+1.99%)
Dec 05, 2016 268.36 273.96 267.01 270.93 1,762,338 +4.26(+1.60%)
Dec 02, 2016 273.04 274.11 265.78 266.67 1,751,489 -5.88(-2.16%)
Dec 01, 2016 273.55 276.00 269.95 272.55 1,401,249 -2.76(-1.00%)
Nov 30, 2016 280.49 281.08 272.02 275.31 2,486,270 -5.18(-1.85%)
Nov 29, 2016 272.14 281.43 271.14 280.49 2,657,337 +9.67(+3.57%)
Nov 28, 2016 275.71 275.82 270.28 270.82 1,705,911 -4.68(-1.70%)
Nov 25, 2016 273.00 275.93 272.06 275.50 626,949 +3.19(+1.17%)
Nov 23, 2016 272.31 272.31 272.31 0 -0.71(-0.26%)
Nov 22, 2016 264.94 273.26 264.94 273.02 2,798,940 +8.92(+3.38%)
Nov 21, 2016 263.82 265.71 260.17 264.10 1,581,799 +1.40(+0.53%)
Nov 18, 2016 264.19 266.00 260.00 262.70 1,796,842 -2.78(-1.05%)
Nov 17, 2016 262.20 266.57 261.20 265.48 1,346,873 +3.49(+1.33%)
Nov 16, 2016 260.00 262.64 258.63 261.99 2,344,420 +1.79(+0.69%)
Nov 15, 2016 263.21 267.86 259.95 260.20 2,688,198 -2.94(-1.12%)
Nov 14, 2016 272.29 273.99 263.06 263.14 2,474,958 -9.30(-3.41%)
Nov 11, 2016 269.07 273.79 265.32 272.44 2,111,928 +1.57(+0.58%)
Nov 10, 2016 271.20 281.36 269.31 270.87 5,210,854 +1.04(+0.39%)
Nov 09, 2016 259.13 277.98 259.00 269.83 4,369,703 +7.57(+2.89%)
Nov 08, 2016 257.58 263.32 255.37 262.26 1,715,044 +5.10(+1.98%)
Nov 07, 2016 254.73 257.50 252.90 257.16 2,372,554 +6.93(+2.77%)
Nov 04, 2016 241.50 254.43 241.50 250.23 2,424,186 +2.81(+1.14%)
Nov 03, 2016 267.57 269.19 242.64 247.42 4,560,570 -5.49(-2.17%)
Nov 02, 2016 249.36 254.55 248.29 252.91 3,472,057 +3.34(+1.34%)
Nov 01, 2016 250.00 251.27 245.43 249.57 1,676,428 -0.32(-0.13%)
Oct 31, 2016 250.62 251.25 247.39 249.89 1,230,026 +0.64(+0.26%)
Oct 28, 2016 245.02 252.25 245.02 249.25 2,041,747 +5.15(+2.11%)
Oct 27, 2016 249.04 249.88 242.47 244.10 2,875,805 -4.54(-1.83%)
Oct 26, 2016 256.60 257.15 247.00 248.64 2,999,430 -8.42(-3.28%)
Oct 25, 2016 259.99 261.01 256.02 257.06 1,680,654 -2.54(-0.98%)
Oct 24, 2016 257.26 259.78 254.72 259.60 1,382,017 +4.54(+1.78%)
Oct 21, 2016 256.20 257.37 254.08 255.06 2,250,548 -3.06(-1.19%)
Oct 20, 2016 260.50 260.54 257.56 258.12 1,518,548 -2.08(-0.80%)
Oct 19, 2016 260.81 262.92 259.42 260.20 1,319,252 +0.25(+0.10%)
Oct 18, 2016 259.62 261.51 259.51 259.95 1,127,212 +2.43(+0.94%)
Oct 17, 2016 257.82 260.20 256.98 257.52 823,169 -0.07(-0.03%)
Oct 14, 2016 257.92 261.32 255.81 257.59 1,112,901 +1.19(+0.46%)
Oct 13, 2016 255.72 257.27 253.38 256.40 1,284,564 -0.49(-0.19%)
Oct 12, 2016 257.91 259.33 256.82 256.89 1,702,830 -0.97(-0.38%)
Oct 11, 2016 262.32 263.82 257.51 257.86 3,440,485 -9.99(-3.73%)
Oct 10, 2016 268.30 268.85 266.24 267.85 2,016,316 +0.88(+0.33%)
Oct 07, 2016 269.04 269.04 266.92 266.97 1,373,526 -1.20(-0.45%)
Oct 06, 2016 267.00 269.46 266.36 268.17 1,079,571 +1.09(+0.41%)
Oct 05, 2016 268.73 269.30 266.19 267.08 1,333,435 -0.33(-0.12%)
Oct 04, 2016 267.38 269.56 265.93 267.41 1,745,311 -0.75(-0.28%)
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.