GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Charter Communications Stock Price (Quote) NASDAQ:CHTR

$685.60 ( -0.79% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $669.55 $707.44 Friday, 18th Jun 2021 CHTR stock ended at $685.60. This is 0.79% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 1.97% from a day low at $678.00 to a day high of $691.38.
90 days $600.16 $712.41
52 weeks $498.08 $712.41

Historical Charter Communications prices

Date Open High Low Close Volume
2021-06-18 $685.59 $691.38 $678.00 $685.60 1 965 761
2021-06-17 $687.30 $699.51 $684.22 $691.05 835 305
2021-06-16 $690.78 $693.76 $676.08 $682.07 801 492
2021-06-15 $691.88 $695.19 $686.76 $687.83 626 476
2021-06-14 $687.23 $691.61 $681.36 $690.61 730 841
2021-06-11 $682.80 $689.10 $680.59 $686.74 708 350
2021-06-10 $676.79 $689.26 $676.03 $682.91 979 156
2021-06-09 $679.94 $683.46 $675.02 $676.47 588 525
2021-06-08 $681.86 $683.80 $672.31 $677.91 555 462
2021-06-07 $679.13 $686.07 $677.93 $680.56 599 568
2021-06-04 $677.17 $685.28 $675.79 $682.65 449 596
2021-06-03 $679.04 $680.46 $670.24 $675.64 949 251
2021-06-02 $690.82 $690.82 $681.00 $682.45 666 057
2021-06-01 $697.53 $699.55 $686.91 $688.89 619 476
2021-05-28 $698.93 $701.95 $692.34 $694.53 557 923
2021-05-27 $693.89 $697.10 $688.78 $692.45 1 053 221
2021-05-26 $697.97 $701.50 $688.32 $693.50 894 514
2021-05-25 $702.12 $706.22 $694.72 $695.51 837 246
2021-05-24 $700.29 $707.44 $692.13 $703.13 888 046
2021-05-21 $691.60 $699.11 $688.17 $692.52 758 583
2021-05-20 $678.57 $698.40 $677.33 $694.71 776 764
2021-05-19 $672.52 $680.63 $669.55 $679.65 793 148
2021-05-18 $679.46 $690.45 $670.59 $686.11 1 510 341
2021-05-17 $708.90 $709.91 $676.53 $686.85 1 045 153
2021-05-14 $691.18 $712.41 $685.13 $710.40 1 089 555
2021-05-13 $686.06 $694.97 $683.05 $685.30 839 908
2021-05-12 $675.33 $686.17 $675.25 $681.98 1 292 963
2021-05-11 $694.53 $698.98 $684.26 $685.09 660 633
2021-05-10 $696.42 $704.10 $692.69 $694.72 1 053 745
2021-05-07 $681.57 $696.00 $679.69 $693.44 716 728
2021-05-06 $677.58 $682.86 $672.82 $675.79 558 883
2021-05-05 $674.89 $680.00 $671.93 $673.75 711 206
2021-05-04 $672.00 $681.98 $670.68 $672.86 756 391
2021-05-03 $679.10 $684.70 $673.94 $677.31 566 585
2021-04-30 $654.09 $683.05 $636.56 $673.45 1 377 010
2021-04-29 $658.21 $675.44 $656.32 $669.97 1 287 752
2021-04-28 $651.93 $658.82 $650.63 $652.72 567 517
2021-04-27 $652.91 $658.19 $650.47 $653.52 491 403
2021-04-26 $655.31 $659.06 $650.18 $652.57 631 003
2021-04-23 $660.22 $661.00 $648.75 $657.54 637 955
2021-04-22 $655.75 $660.60 $653.60 $657.68 983 700
2021-04-21 $652.37 $657.78 $648.11 $652.90 664 769
2021-04-20 $637.66 $657.35 $637.66 $652.46 1 018 982
2021-04-19 $644.00 $653.42 $642.98 $644.42 898 190
2021-04-16 $636.91 $645.95 $631.59 $644.37 1 037 938
2021-04-15 $622.99 $637.10 $621.47 $636.00 911 437
2021-04-14 $620.62 $623.17 $614.55 $617.10 839 264
2021-04-13 $615.22 $623.72 $614.50 $621.29 736 895
2021-04-12 $612.34 $622.64 $608.07 $619.30 695 397
2021-04-09 $606.38 $615.97 $600.68 $614.24 1 040 018

About 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