NASDAQ:CHTR
$394.41
(
-3.89%
)
Friday, 27th Jan 2023
Charter Communications Stock Price (Quote)
| 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 |
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.
