Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Charter Communications Stock Price (Quote) NASDAQ:CHTR
$563.54 ( -2.35% ) Tuesday, 25th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $560.72 | $669.87 | Tuesday, 25th Jan 2022 CHTR stock ended at $563.54. This is 2.35% less than the trading day before Monday, 24th Jan 2022. During the day the stock fluctuated 2.61% from a day low at $560.72 to a day high of $575.38. |
| 90 days | $560.72 | $730.40 | |
| 52 weeks | $560.72 | $825.62 |
Historical Charter Communications prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-25 | $570.22 | $575.38 | $560.72 | $563.54 | 1 055 846 |
| 2022-01-24 | $580.11 | $580.67 | $562.46 | $577.13 | 1 869 599 |
| 2022-01-21 | $574.87 | $579.75 | $568.82 | $569.69 | 1 076 517 |
| 2022-01-20 | $584.40 | $587.94 | $571.03 | $572.16 | 1 179 838 |
| 2022-01-19 | $584.29 | $588.20 | $574.17 | $581.30 | 1 014 694 |
| 2022-01-18 | $593.39 | $597.27 | $580.38 | $582.75 | 1 329 636 |
| 2022-01-14 | $618.13 | $619.46 | $600.54 | $607.69 | 1 058 880 |
| 2022-01-13 | $618.03 | $626.07 | $610.02 | $619.08 | 1 016 669 |
| 2022-01-12 | $612.41 | $626.64 | $609.15 | $613.98 | 992 206 |
| 2022-01-11 | $608.23 | $613.34 | $604.51 | $612.10 | 1 280 103 |
| 2022-01-10 | $610.49 | $617.62 | $601.33 | $605.43 | 1 841 671 |
| 2022-01-07 | $630.89 | $630.89 | $609.70 | $610.49 | 1 479 808 |
| 2022-01-06 | $621.23 | $638.80 | $621.23 | $631.95 | 1 084 700 |
| 2022-01-05 | $642.69 | $649.32 | $623.73 | $624.86 | 1 321 360 |
| 2022-01-04 | $645.50 | $653.09 | $628.07 | $640.77 | 1 280 584 |
| 2022-01-03 | $642.75 | $651.80 | $638.68 | $647.58 | 1 045 516 |
| 2021-12-31 | $655.76 | $660.45 | $650.65 | $651.97 | 789 311 |
| 2021-12-30 | $660.10 | $669.87 | $656.53 | $657.23 | 560 635 |
| 2021-12-29 | $657.63 | $661.46 | $650.97 | $656.28 | 531 746 |
| 2021-12-28 | $652.82 | $664.98 | $652.82 | $655.79 | 443 921 |
| 2021-12-27 | $651.83 | $654.00 | $644.14 | $652.35 | 433 945 |
| 2021-12-23 | $641.34 | $651.98 | $641.01 | $648.30 | 559 734 |
| 2021-12-22 | $644.81 | $645.18 | $636.70 | $639.79 | 577 313 |
| 2021-12-21 | $651.65 | $652.91 | $640.36 | $644.33 | 1 140 826 |
| 2021-12-20 | $646.77 | $652.51 | $643.08 | $646.76 | 1 040 684 |
| 2021-12-17 | $632.86 | $650.20 | $629.64 | $650.00 | 4 076 060 |
| 2021-12-16 | $622.49 | $638.16 | $617.21 | $631.58 | 1 906 359 |
| 2021-12-15 | $616.73 | $622.40 | $610.93 | $617.32 | 1 985 344 |
| 2021-12-14 | $600.00 | $629.93 | $599.34 | $621.89 | 1 640 563 |
| 2021-12-13 | $608.64 | $617.27 | $600.34 | $605.55 | 1 423 629 |
| 2021-12-10 | $616.37 | $620.02 | $608.39 | $610.89 | 1 519 208 |
| 2021-12-09 | $632.99 | $634.51 | $606.57 | $611.97 | 2 605 328 |
| 2021-12-08 | $650.34 | $652.38 | $630.15 | $642.07 | 1 717 349 |
| 2021-12-07 | $677.84 | $678.72 | $639.28 | $650.60 | 2 156 212 |
| 2021-12-06 | $688.11 | $693.09 | $669.69 | $672.95 | 951 698 |
| 2021-12-03 | $675.00 | $681.80 | $669.51 | $679.30 | 1 336 493 |
| 2021-12-02 | $639.27 | $675.52 | $639.27 | $670.40 | 1 432 508 |
| 2021-12-01 | $653.67 | $657.57 | $633.69 | $634.20 | 1 082 098 |
| 2021-11-30 | $668.52 | $670.39 | $644.42 | $646.28 | 2 027 892 |
| 2021-11-29 | $674.47 | $675.51 | $664.85 | $668.19 | 786 025 |
| 2021-11-26 | $663.29 | $681.89 | $661.50 | $672.87 | 753 819 |
| 2021-11-24 | $672.47 | $677.75 | $668.50 | $672.69 | 829 150 |
| 2021-11-23 | $667.47 | $679.32 | $666.90 | $674.74 | 1 142 822 |
| 2021-11-22 | $680.77 | $689.39 | $668.03 | $668.32 | 1 187 020 |
| 2021-11-19 | $686.45 | $689.42 | $678.01 | $682.34 | 774 797 |
| 2021-11-18 | $689.63 | $690.08 | $679.11 | $685.88 | 1 099 269 |
| 2021-11-17 | $689.18 | $703.65 | $689.18 | $691.04 | 831 199 |
| 2021-11-16 | $692.11 | $698.63 | $688.57 | $689.18 | 655 719 |
| 2021-11-15 | $689.71 | $696.98 | $689.71 | $692.91 | 732 807 |
| 2021-11-12 | $695.95 | $697.92 | $689.12 | $689.35 | 726 282 |
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... 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!
Join 108 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
