Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 335.96 335.96 335.96 0 -2.07(-0.61%)
Dec 28, 2017 334.45 339.77 333.00 338.03 764,615 +4.78(+1.43%)
Dec 27, 2017 341.40 341.50 332.33 333.25 2,044,745 -7.15(-2.10%)
Dec 26, 2017 336.84 340.50 336.10 340.40 1,123,774 +2.20(+0.65%)
Dec 22, 2017 331.49 341.11 331.49 338.20 1,460,343 +5.26(+1.58%)
Dec 21, 2017 317.86 336.83 316.78 332.94 1,813,239 +16.56(+5.23%)
Dec 20, 2017 317.06 317.28 312.62 316.38 1,949,744 -0.59(-0.19%)
Dec 19, 2017 322.65 324.33 316.43 316.97 1,649,333 -6.26(-1.94%)
Dec 18, 2017 324.47 326.99 321.55 323.23 1,985,493 +0.92(+0.29%)
Dec 15, 2017 331.98 331.98 321.31 322.31 3,537,952 -6.37(-1.94%)
Dec 14, 2017 328.56 330.92 323.39 328.68 1,600,238 -0.32(-0.10%)
Dec 13, 2017 331.35 334.15 323.77 329.00 2,057,060 -0.99(-0.30%)
Dec 12, 2017 332.07 332.99 326.60 329.99 1,966,085 -1.50(-0.45%)
Dec 11, 2017 326.79 332.99 323.84 331.49 2,021,982 +6.99(+2.15%)
Dec 08, 2017 327.82 329.46 320.70 324.50 2,024,956 -0.72(-0.22%)
Dec 07, 2017 322.00 330.44 320.65 325.22 2,064,063 +2.58(+0.80%)
Dec 06, 2017 330.96 330.95 321.35 322.64 1,533,525 -8.31(-2.51%)
Dec 05, 2017 333.27 338.92 330.46 330.95 1,529,683 -3.05(-0.91%)
Dec 04, 2017 330.20 347.48 329.19 334.00 2,629,759 -2.27(-0.68%)
Dec 01, 2017 321.94 340.55 321.94 336.27 2,168,126 +10.06(+3.08%)
Nov 30, 2017 328.35 330.91 321.00 326.21 4,063,661 -5.46(-1.65%)
Nov 29, 2017 326.60 332.01 324.19 331.67 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 338.50 343.89 337.06 343.72 908,984 +5.28(+1.56%)
Nov 10, 2017 338.49 343.40 337.21 338.44 870,133 -2.76(-0.81%)
Nov 09, 2017 335.79 342.34 333.06 341.20 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 362.59 362.59 356.69 357.84 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 370.42 370.76 366.60 367.40 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%)
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.