$330.25 (3.31%)

Volume: 1.428M

Closed: May 26, 2023

Hollow Logo Score: -1.419
Charter Communications Stock
$330.25 (3.31%)

Volume: 1.428M

Closed: May 26, 2023

Score Hollow Logo -1.419
NASDAQ:CHTR

Charter Communications Stock Price (Quote)

$330.25 ( 3.31% ) Friday, 26th May 2023

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
Click to get the best stock tips daily for free!

About Charter Communications

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT