14-day Premium Trial Subscription Sign Up For FreeGet Free

Charter Communications Stock Price (Quote) NASDAQ:CHTR

$763.48 ( -0.23% ) Friday, 17th Sep 2021

Range Low Price High Price Comment
30 days $757.24 $825.62 Friday, 17th Sep 2021 CHTR stock ended at $763.48. This is 0.23% less than the trading day before Thursday, 16th Sep 2021. During the day the stock fluctuated 1.60% from a day low at $757.24 to a day high of $769.35.
90 days $683.62 $825.62
52 weeks $572.46 $825.62

Historical Charter Communications prices

Date Open High Low Close Volume
2021-09-17 $765.24 $769.35 $757.24 $763.48 3 401 076
2021-09-16 $767.91 $769.24 $758.61 $765.24 890 174
2021-09-15 $761.50 $774.12 $757.28 $765.20 842 770
2021-09-14 $797.46 $801.36 $757.28 $761.86 1 468 496
2021-09-13 $794.55 $804.80 $787.51 $793.07 834 904
2021-09-10 $785.44 $790.37 $780.36 $787.12 706 521
2021-09-09 $800.99 $804.41 $784.19 $785.41 956 475
2021-09-08 $800.00 $801.62 $795.94 $799.79 1 115 787
2021-09-07 $808.45 $811.50 $800.18 $800.83 1 085 645
2021-09-03 $812.37 $820.10 $809.88 $811.33 815 676
2021-09-02 $823.08 $825.62 $817.53 $821.01 592 625
2021-09-01 $818.71 $823.99 $816.65 $818.44 781 078
2021-08-31 $814.67 $820.73 $810.68 $816.66 1 138 723
2021-08-30 $808.79 $816.14 $803.81 $814.20 667 080
2021-08-27 $798.64 $811.33 $798.64 $807.18 711 251
2021-08-26 $796.67 $799.40 $792.73 $797.40 627 905
2021-08-25 $792.64 $798.98 $787.57 $796.67 820 278
2021-08-24 $796.84 $800.91 $791.17 $792.64 1 054 630
2021-08-23 $791.86 $802.32 $791.80 $797.51 906 312
2021-08-20 $786.95 $799.65 $784.49 $794.09 978 260
2021-08-19 $784.00 $789.82 $776.83 $785.54 827 253
2021-08-18 $785.12 $793.03 $784.53 $785.47 897 363
2021-08-17 $784.34 $791.19 $780.83 $788.37 817 710
2021-08-16 $771.16 $783.26 $769.43 $782.58 727 787
2021-08-13 $774.98 $778.24 $770.79 $771.71 461 403
2021-08-12 $777.00 $779.28 $771.33 $774.57 586 159
2021-08-11 $771.20 $777.00 $767.92 $776.65 802 235
2021-08-10 $764.71 $768.44 $760.97 $766.50 586 588
2021-08-09 $770.77 $771.66 $762.55 $765.50 541 813
2021-08-06 $763.36 $775.58 $762.18 $770.09 669 679
2021-08-05 $774.99 $777.15 $766.80 $769.91 809 004
2021-08-04 $770.22 $771.87 $763.09 $770.00 1 057 459
2021-08-03 $752.50 $771.11 $745.67 $770.02 1 064 504
2021-08-02 $748.73 $751.94 $738.75 $749.87 724 766
2021-07-30 $715.09 $747.87 $714.67 $744.05 1 361 436
2021-07-29 $723.57 $727.98 $711.32 $713.80 846 752
2021-07-28 $724.83 $725.72 $716.40 $722.26 552 670
2021-07-27 $731.05 $735.75 $722.53 $726.75 648 489
2021-07-26 $725.79 $731.69 $722.21 $729.66 461 849
2021-07-23 $720.58 $729.08 $717.23 $726.81 477 554
2021-07-22 $720.83 $722.77 $713.27 $720.22 447 744
2021-07-21 $715.62 $720.67 $712.72 $718.42 582 549
2021-07-20 $715.94 $726.63 $712.40 $718.76 796 864
2021-07-19 $709.94 $718.56 $706.39 $711.47 783 612
2021-07-16 $707.19 $717.20 $703.85 $709.99 551 871
2021-07-15 $704.71 $707.79 $700.62 $704.93 949 897
2021-07-14 $713.34 $714.91 $700.66 $701.37 954 336
2021-07-13 $719.79 $723.60 $709.68 $710.70 705 211
2021-07-12 $727.52 $731.00 $708.88 $719.80 1 212 762
2021-07-09 $738.31 $745.68 $736.21 $736.47 764 454

About Charter Communications

Charter Communications Charter Communications, Inc., through its subsidiaries, provides cable services in the United States. The company offers various entertainment, information, and communications solutions to residential and commercial customers. Its video service offerings include a package of basic video programming, video on demand, subscription on demand, pay-per-view, high definition television, digital video recorder, Spectrum TV app on mobile devices, Spectru... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT