$394.41 (-3.89%)

Volume: 2.655M

Closed: Jan 27, 2023

Hollow Logo Score: -0.976
Charter Communications Stock
$394.41 (-3.89%)

Volume: 2.655M

Closed: Jan 27, 2023

Score Hollow Logo -0.976
NASDAQ:CHTR

Charter Communications Stock Price (Quote)

$394.41 ( -3.89% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $330.00 $412.65 Friday, 27th Jan 2023 CHTR stock ended at $394.41. This is 3.89% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 4.32% from a day low at $393.93 to a day high of $410.94.
90 days $302.21 $412.65
52 weeks $297.66 $621.00

Historical Charter Communications prices

Date Open High Low Close Volume
2023-01-27 $405.00 $410.94 $393.93 $394.41 2 654 514
2023-01-26 $401.43 $412.65 $401.42 $410.39 1 824 099
2023-01-25 $390.70 $406.10 $387.03 $403.76 1 190 049
2023-01-24 $395.00 $398.25 $390.88 $392.03 1 195 270
2023-01-23 $397.18 $400.95 $390.64 $396.01 1 530 401
2023-01-20 $382.80 $400.15 $382.44 $396.11 1 999 900
2023-01-19 $379.09 $385.01 $373.85 $384.20 1 317 287
2023-01-18 $386.30 $390.98 $381.25 $381.86 1 166 218
2023-01-17 $385.89 $390.98 $383.77 $388.35 908 000
2023-01-13 $383.97 $389.96 $383.67 $388.47 780 923
2023-01-12 $380.61 $388.57 $377.76 $385.47 1 207 742
2023-01-11 $377.30 $379.69 $372.22 $378.43 848 692
2023-01-10 $367.18 $374.64 $366.69 $374.64 1 115 036
2023-01-09 $365.00 $369.08 $363.54 $367.18 1 073 518
2023-01-06 $367.07 $370.29 $360.79 $367.73 1 086 000
2023-01-05 $362.40 $365.88 $355.37 $361.43 1 405 625
2023-01-04 $347.01 $355.93 $345.21 $354.00 1 636 449
2023-01-03 $342.06 $345.53 $337.18 $341.58 1 497 924
2022-12-30 $336.30 $339.87 $334.98 $339.10 1 200 797
2022-12-29 $336.58 $342.11 $333.80 $338.94 1 260 058
2022-12-28 $332.00 $335.89 $330.00 $332.34 1 010 219
2022-12-27 $336.85 $339.51 $331.63 $332.79 1 332 243
2022-12-23 $327.56 $333.95 $324.74 $333.92 1 370 282
2022-12-22 $317.60 $324.48 $315.69 $323.88 1 671 678
2022-12-21 $311.01 $322.40 $309.67 $321.34 2 002 372
2022-12-20 $305.75 $311.67 $302.44 $309.29 1 461 475
2022-12-19 $304.66 $311.33 $302.21 $306.16 1 543 803
2022-12-16 $309.00 $313.99 $303.55 $304.96 3 718 540
2022-12-15 $325.00 $333.80 $312.77 $313.43 3 139 200
2022-12-14 $343.07 $350.81 $326.64 $328.34 5 720 021
2022-12-13 $401.17 $402.90 $383.98 $392.68 1 593 586
2022-12-12 $382.02 $385.75 $374.53 $384.40 1 369 958
2022-12-09 $371.12 $383.52 $369.73 $380.57 1 104 868
2022-12-08 $375.00 $379.80 $371.04 $374.31 821 970
2022-12-07 $370.56 $377.98 $368.05 $374.89 836 389
2022-12-06 $385.73 $385.73 $366.94 $371.17 1 265 224
2022-12-05 $389.91 $394.97 $386.42 $387.79 1 509 061
2022-12-02 $381.20 $393.30 $378.41 $392.69 939 924
2022-12-01 $389.30 $395.77 $384.34 $389.16 1 354 988
2022-11-30 $384.00 $393.67 $372.57 $391.29 2 352 843
2022-11-29 $382.93 $387.03 $382.93 $385.28 670 476
2022-11-28 $385.03 $388.62 $382.16 $384.47 805 468
2022-11-25 $393.06 $394.40 $387.76 $390.11 444 857
2022-11-23 $384.93 $393.87 $384.45 $390.23 1 125 492
2022-11-22 $371.78 $387.52 $369.35 $385.55 1 445 679
2022-11-21 $376.60 $376.60 $364.30 $367.28 912 441
2022-11-18 $385.51 $388.58 $370.35 $372.79 698 897
2022-11-17 $386.10 $388.00 $380.11 $382.39 722 472
2022-11-16 $393.04 $394.95 $385.40 $388.62 424 232
2022-11-15 $396.98 $403.49 $388.24 $392.92 577 144

Hot Stocks To Watch:

About Charter Communications

Charter Communications Charter Communications, Inc. operates as a broadband connectivity and cable operator company serving residential and commercial customers in the United States. The company offers subscription-based video services, including video on demand, high-definition television, digital video recorder, pay-per-view services. It provides Internet services, such as security suite that protects computers from viruses and spyware, and threats from malicious act... CHTR Profile

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