and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Charter Communications Stock Price (Quote) NASDAQ:CHTR
$481.22 ( 0.0624% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $407.75 | $498.06 | Tuesday, 5th Jul 2022 CHTR stock ended at $481.22. This is 0.0624% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 3.07% from a day low at $467.39 to a day high of $481.75. |
| 90 days | $407.75 | $572.08 | |
| 52 weeks | $407.75 | $825.62 |
Historical Charter Communications prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $473.53 | $481.75 | $467.39 | $481.22 | 713 253 |
| 2022-07-01 | $465.45 | $483.20 | $463.72 | $480.92 | 887 955 |
| 2022-06-30 | $461.86 | $471.57 | $457.44 | $468.53 | 1 215 505 |
| 2022-06-29 | $454.53 | $464.67 | $454.09 | $463.84 | 818 895 |
| 2022-06-28 | $468.41 | $474.50 | $456.48 | $457.03 | 819 604 |
| 2022-06-27 | $463.12 | $467.77 | $458.70 | $464.36 | 710 788 |
| 2022-06-24 | $454.77 | $465.22 | $454.32 | $463.12 | 1 093 894 |
| 2022-06-23 | $446.16 | $456.58 | $446.16 | $455.13 | 822 146 |
| 2022-06-22 | $435.52 | $453.30 | $434.04 | $448.24 | 1 236 998 |
| 2022-06-21 | $444.02 | $447.93 | $435.72 | $437.47 | 1 727 116 |
| 2022-06-17 | $415.02 | $443.32 | $415.02 | $441.96 | 3 563 014 |
| 2022-06-16 | $439.98 | $440.79 | $407.75 | $415.35 | 2 880 064 |
| 2022-06-15 | $457.65 | $460.23 | $429.91 | $449.00 | 2 834 058 |
| 2022-06-14 | $456.92 | $463.12 | $447.94 | $451.97 | 1 101 784 |
| 2022-06-13 | $467.23 | $468.98 | $452.23 | $454.47 | 1 429 718 |
| 2022-06-10 | $474.35 | $481.02 | $470.01 | $474.19 | 929 178 |
| 2022-06-09 | $489.51 | $492.64 | $482.04 | $482.26 | 976 043 |
| 2022-06-08 | $485.64 | $493.11 | $481.32 | $487.95 | 880 953 |
| 2022-06-07 | $480.08 | $484.50 | $470.17 | $482.55 | 1 266 331 |
| 2022-06-06 | $493.16 | $498.06 | $483.69 | $484.72 | 1 206 453 |
| 2022-06-03 | $496.79 | $496.79 | $489.50 | $491.07 | 1 063 413 |
| 2022-06-02 | $496.68 | $498.87 | $490.84 | $497.92 | 631 994 |
| 2022-06-01 | $508.33 | $514.21 | $492.04 | $495.38 | 1 087 429 |
| 2022-05-31 | $507.86 | $513.28 | $501.16 | $506.93 | 1 265 257 |
| 2022-05-27 | $503.19 | $515.66 | $503.19 | $509.94 | 1 063 318 |
| 2022-05-26 | $489.12 | $508.86 | $489.12 | $502.84 | 1 145 280 |
| 2022-05-25 | $482.14 | $489.98 | $476.85 | $487.61 | 877 622 |
| 2022-05-24 | $471.64 | $479.60 | $468.01 | $479.02 | 940 296 |
| 2022-05-23 | $482.65 | $484.00 | $468.86 | $473.67 | 895 260 |
| 2022-05-20 | $480.32 | $485.70 | $468.79 | $479.03 | 1 290 770 |
| 2022-05-19 | $469.15 | $479.40 | $465.88 | $474.57 | 1 136 538 |
| 2022-05-18 | $469.98 | $480.83 | $463.32 | $469.50 | 1 574 418 |
| 2022-05-17 | $468.99 | $474.14 | $457.50 | $472.13 | 1 183 093 |
| 2022-05-16 | $469.37 | $472.58 | $456.00 | $463.34 | 1 153 060 |
| 2022-05-13 | $459.46 | $475.87 | $458.69 | $471.39 | 1 456 841 |
| 2022-05-12 | $449.33 | $466.77 | $443.18 | $465.26 | 1 669 684 |
| 2022-05-11 | $465.94 | $476.65 | $447.35 | $448.35 | 1 698 432 |
| 2022-05-10 | $472.94 | $481.79 | $462.20 | $468.23 | 2 005 967 |
| 2022-05-09 | $456.23 | $478.03 | $455.98 | $463.67 | 2 461 163 |
| 2022-05-06 | $454.21 | $471.29 | $452.39 | $459.77 | 2 676 930 |
| 2022-05-05 | $444.79 | $462.93 | $444.79 | $456.20 | 2 260 800 |
| 2022-05-04 | $426.51 | $450.78 | $422.44 | $448.34 | 2 011 730 |
| 2022-05-03 | $424.15 | $431.24 | $410.33 | $425.62 | 2 165 098 |
| 2022-05-02 | $431.49 | $435.93 | $419.83 | $432.54 | 1 699 934 |
| 2022-04-29 | $449.89 | $457.70 | $415.01 | $428.49 | 4 897 643 |
| 2022-04-28 | $481.19 | $481.69 | $449.59 | $461.49 | 3 251 385 |
| 2022-04-27 | $485.50 | $492.25 | $479.45 | $482.01 | 1 512 259 |
| 2022-04-26 | $503.08 | $503.08 | $486.35 | $486.95 | 1 364 472 |
| 2022-04-25 | $513.46 | $517.66 | $496.76 | $506.97 | 1 390 569 |
| 2022-04-22 | $537.42 | $541.75 | $507.00 | $511.37 | 884 607 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
