NASDAQ:CHTR
$330.25
(
3.31%
)
Friday, 26th May 2023
Charter Communications Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $315.89 | $374.42 | Friday, 26th May 2023 CHTR stock ended at $330.25. This is 3.31% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 4.76% from a day low at $315.89 to a day high of $330.93. |
| 90 days | $315.89 | $381.15 | |
| 52 weeks | $297.66 | $515.66 |
Historical Charter Communications prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $328.59 | $330.93 | $315.89 | $330.25 | 1 428 152 |
| 2023-05-25 | $327.40 | $334.17 | $319.62 | $319.66 | 1 464 984 |
| 2023-05-24 | $335.88 | $335.88 | $330.44 | $331.24 | 968 489 |
| 2023-05-23 | $339.40 | $343.00 | $336.35 | $336.44 | 724 896 |
| 2023-05-22 | $343.10 | $344.76 | $340.77 | $341.49 | 943 712 |
| 2023-05-19 | $345.48 | $346.67 | $339.56 | $340.40 | 983 500 |
| 2023-05-18 | $337.86 | $344.53 | $333.86 | $343.61 | 1 001 963 |
| 2023-05-17 | $337.04 | $340.94 | $333.86 | $338.54 | 990 637 |
| 2023-05-16 | $342.77 | $344.11 | $335.22 | $335.34 | 997 857 |
| 2023-05-15 | $338.09 | $343.30 | $337.37 | $343.24 | 902 107 |
| 2023-05-12 | $341.10 | $341.99 | $334.24 | $338.09 | 773 542 |
| 2023-05-11 | $338.47 | $342.09 | $336.83 | $341.71 | 651 574 |
| 2023-05-10 | $341.44 | $341.44 | $334.67 | $339.94 | 619 685 |
| 2023-05-09 | $348.00 | $348.00 | $337.72 | $339.00 | 1 022 439 |
| 2023-05-08 | $353.17 | $353.28 | $346.32 | $350.50 | 717 530 |
| 2023-05-05 | $353.96 | $353.96 | $347.17 | $350.85 | 848 447 |
| 2023-05-04 | $357.77 | $358.16 | $346.96 | $348.78 | 851 552 |
| 2023-05-03 | $357.68 | $363.78 | $353.13 | $356.90 | 754 717 |
| 2023-05-02 | $361.47 | $366.06 | $353.78 | $357.23 | 1 260 856 |
| 2023-05-01 | $368.64 | $374.42 | $365.13 | $366.51 | 1 274 670 |
| 2023-04-28 | $345.60 | $371.52 | $341.09 | $368.70 | 2 851 407 |
| 2023-04-27 | $326.50 | $344.94 | $326.50 | $342.75 | 1 610 123 |
| 2023-04-26 | $321.72 | $325.08 | $318.74 | $320.63 | 1 028 156 |
| 2023-04-25 | $328.75 | $329.49 | $323.80 | $323.94 | 931 663 |
| 2023-04-24 | $332.58 | $333.31 | $325.46 | $330.83 | 790 743 |
| 2023-04-21 | $336.00 | $338.42 | $332.09 | $332.71 | 667 956 |
| 2023-04-20 | $340.14 | $340.75 | $333.10 | $336.00 | 1 111 161 |
| 2023-04-19 | $339.35 | $345.15 | $339.35 | $343.67 | 856 996 |
| 2023-04-18 | $349.71 | $351.82 | $339.78 | $343.32 | 758 614 |
| 2023-04-17 | $343.14 | $346.35 | $339.89 | $346.19 | 1 223 028 |
| 2023-04-14 | $345.62 | $347.15 | $337.35 | $341.50 | 847 359 |
| 2023-04-13 | $345.96 | $351.45 | $343.29 | $347.63 | 805 591 |
| 2023-04-12 | $361.50 | $361.95 | $340.55 | $343.28 | 1 533 038 |
| 2023-04-11 | $354.87 | $359.76 | $353.43 | $358.52 | 957 453 |
| 2023-04-10 | $348.53 | $354.26 | $345.60 | $353.89 | 665 038 |
| 2023-04-06 | $353.41 | $354.67 | $349.34 | $350.27 | 765 605 |
| 2023-04-05 | $347.67 | $355.99 | $342.95 | $353.12 | 960 112 |
| 2023-04-04 | $352.04 | $354.03 | $340.48 | $348.12 | 1 325 445 |
| 2023-04-03 | $358.98 | $358.98 | $351.84 | $356.21 | 922 184 |
| 2023-03-31 | $349.86 | $358.22 | $349.75 | $357.61 | 998 804 |
| 2023-03-30 | $352.00 | $354.00 | $347.60 | $349.05 | 656 078 |
| 2023-03-29 | $351.36 | $351.76 | $345.70 | $349.71 | 711 237 |
| 2023-03-28 | $348.67 | $351.38 | $343.77 | $345.54 | 553 452 |
| 2023-03-27 | $346.98 | $349.87 | $344.92 | $348.36 | 768 104 |
| 2023-03-24 | $340.64 | $346.37 | $335.80 | $343.95 | 964 423 |
| 2023-03-23 | $344.62 | $348.70 | $338.02 | $342.17 | 927 851 |
| 2023-03-22 | $355.92 | $355.92 | $341.58 | $341.83 | 936 163 |
| 2023-03-21 | $351.66 | $355.43 | $350.09 | $352.29 | 784 996 |
| 2023-03-20 | $352.03 | $354.99 | $347.54 | $348.75 | 1 312 850 |
| 2023-03-17 | $342.98 | $352.98 | $338.96 | $350.01 | 2 402 569 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
