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 31, 2019 482.30 487.08 481.97 485.08 757,100 +2.00(+0.41%)
Dec 30, 2019 483.74 484.93 478.39 483.08 702,457 -0.61(-0.13%)
Dec 27, 2019 487.52 487.52 481.89 483.69 507,400 -2.04(-0.42%)
Dec 26, 2019 480.95 487.18 480.95 485.73 752,858 +4.87(+1.01%)
Dec 24, 2019 482.22 482.94 480.25 480.86 463,700 +0.14(+0.03%)
Dec 23, 2019 476.72 483.08 475.46 480.72 1,225,574 +4.50(+0.94%)
Dec 20, 2019 479.96 480.85 473.49 476.22 2,831,200 +0.55(+0.12%)
Dec 19, 2019 466.52 475.89 466.20 475.67 1,063,225 +9.15(+1.96%)
Dec 18, 2019 472.64 476.18 466.14 466.52 1,081,158 -4.61(-0.98%)
Dec 17, 2019 471.03 476.26 469.23 471.13 1,494,338 +0.90(+0.19%)
Dec 16, 2019 477.87 478.83 468.06 470.23 1,340,975 -5.04(-1.06%)
Dec 13, 2019 467.28 478.07 465.85 475.27 1,258,600 +5.67(+1.21%)
Dec 12, 2019 466.70 472.93 464.88 469.60 1,013,613 +3.73(+0.80%)
Dec 11, 2019 462.52 467.32 461.43 465.87 884,487 +4.16(+0.90%)
Dec 10, 2019 467.10 469.70 460.47 461.71 979,898 -6.95(-1.48%)
Dec 09, 2019 469.51 475.50 467.20 468.66 842,860 +0.81(+0.17%)
Dec 06, 2019 470.58 473.22 467.10 467.85 848,300 +0.58(+0.12%)
Dec 05, 2019 462.15 468.27 461.91 467.27 1,098,247 +5.22(+1.13%)
Dec 04, 2019 466.64 469.27 460.96 462.05 1,040,967 -7.81(-1.66%)
Dec 03, 2019 469.82 470.51 465.39 469.86 815,543 -0.47(-0.10%)
Dec 02, 2019 469.32 473.20 467.42 470.33 898,170 +0.32(+0.07%)
Nov 29, 2019 473.44 473.56 468.87 470.01 554,900 -3.77(-0.80%)
Nov 27, 2019 467.24 475.87 466.33 473.78 703,700 +6.47(+1.38%)
Nov 26, 2019 467.30 469.47 463.94 467.31 1,555,390 +1.25(+0.27%)
Nov 25, 2019 471.38 472.91 464.68 466.06 1,013,545 -2.44(-0.52%)
Nov 22, 2019 474.51 477.12 467.46 468.50 987,700 -6.15(-1.30%)
Nov 21, 2019 479.95 479.95 474.22 474.65 674,169 -4.43(-0.92%)
Nov 20, 2019 475.93 483.55 474.85 479.08 1,148,169 +0.11(+0.02%)
Nov 19, 2019 475.91 480.52 471.27 478.97 794,772 +4.90(+1.03%)
Nov 18, 2019 475.17 477.45 471.44 474.07 1,150,905 -1.53(-0.32%)
Nov 15, 2019 482.44 485.99 473.21 475.60 842,200 -4.37(-0.91%)
Nov 14, 2019 479.27 480.29 476.50 479.97 861,001 -0.19(-0.04%)
Nov 13, 2019 474.33 482.62 472.44 480.16 1,292,386 +6.09(+1.28%)
Nov 12, 2019 473.41 475.64 472.21 474.07 693,041 +0.57(+0.12%)
Nov 11, 2019 468.40 474.60 467.02 473.50 777,647 +3.75(+0.80%)
Nov 08, 2019 467.26 474.30 465.41 469.75 770,100 +1.31(+0.28%)
Nov 07, 2019 468.62 471.06 463.95 468.44 1,067,596 -0.59(-0.13%)
Nov 06, 2019 472.72 472.72 462.99 469.03 1,228,420 -4.22(-0.89%)
Nov 05, 2019 474.43 474.43 467.51 473.25 1,043,550 -0.25(-0.05%)
Nov 04, 2019 477.70 479.18 471.37 473.50 1,021,122 -2.98(-0.63%)
Nov 01, 2019 469.97 478.07 469.05 476.48 1,144,300 +8.62(+1.84%)
Oct 31, 2019 468.26 469.45 462.35 467.86 1,431,980 -0.92(-0.20%)
Oct 30, 2019 464.10 469.31 462.31 468.78 1,597,279 +4.71(+1.01%)
Oct 29, 2019 464.01 468.99 463.19 464.07 1,054,058 -3.02(-0.65%)
Oct 28, 2019 465.83 470.31 465.23 467.09 1,072,940 +4.90(+1.06%)
Oct 25, 2019 460.87 469.57 442.25 462.19 2,254,000 +27.12(+6.23%)
Oct 24, 2019 435.11 439.05 432.64 435.07 1,037,620 -0.49(-0.11%)
Oct 23, 2019 436.25 439.39 434.12 435.56 914,133 -1.67(-0.38%)
Oct 22, 2019 437.04 441.01 435.87 437.23 1,088,374 -0.93(-0.21%)
Oct 21, 2019 442.22 444.99 437.26 438.16 750,992 -1.89(-0.43%)
Oct 18, 2019 443.79 444.41 439.60 440.05 821,600 -1.88(-0.43%)
Oct 17, 2019 439.55 445.00 437.32 441.93 724,854 +3.83(+0.87%)
Oct 16, 2019 432.85 440.27 430.26 438.10 907,717 +5.18(+1.20%)
Oct 15, 2019 423.60 435.45 422.79 432.92 1,304,401 +9.96(+2.35%)
Oct 14, 2019 423.89 424.69 421.92 422.96 690,356 -0.20(-0.05%)
Oct 11, 2019 430.22 430.72 422.88 423.16 1,235,500 -3.77(-0.88%)
Oct 10, 2019 428.97 430.30 424.88 426.93 704,009 -2.35(-0.55%)
Oct 09, 2019 431.51 431.51 427.48 429.28 625,943 +1.21(+0.28%)
Oct 08, 2019 426.91 430.94 423.05 428.07 1,248,039 -1.97(-0.46%)
Oct 07, 2019 425.53 432.16 425.29 430.04 996,365 +2.32(+0.54%)
Oct 04, 2019 422.17 429.40 420.90 427.72 1,076,600 +11.05(+2.65%)
Oct 03, 2019 409.01 416.96 406.70 416.67 810,061 +5.92(+1.44%)
Oct 02, 2019 406.00 412.92 405.80 410.75 1,199,862 +5.15(+1.27%)
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.