NASDAQ:CHTR
Charter Communications Stock Price (Quote)
$254.61
-4.49 (-1.73%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $236.08 | $294.16 | Friday, 26th Apr 2024 CHTR stock ended at $254.61. This is 1.73% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.86% from a day low at $236.08 to a day high of $256.99. |
| 90 days | $236.08 | $383.31 | |
| 52 weeks | $236.08 | $458.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $238.96 | $256.99 | $236.08 | $254.61 | 2 575 635 |
| Apr 25, 2024 | $258.89 | $262.99 | $255.77 | $259.10 | 2 169 968 |
| Apr 24, 2024 | $262.00 | $264.82 | $260.48 | $264.70 | 1 115 713 |
| Apr 23, 2024 | $265.95 | $271.48 | $265.60 | $266.31 | 966 879 |
| Apr 22, 2024 | $267.56 | $267.96 | $259.53 | $265.08 | 1 120 868 |
| Apr 19, 2024 | $260.01 | $265.71 | $259.70 | $265.21 | 1 125 087 |
| Apr 18, 2024 | $257.67 | $261.04 | $255.70 | $259.91 | 837 249 |
| Apr 17, 2024 | $260.25 | $265.26 | $257.62 | $258.03 | 991 372 |
| Apr 16, 2024 | $256.02 | $258.78 | $254.31 | $257.57 | 1 068 993 |
| Apr 15, 2024 | $261.89 | $264.17 | $255.38 | $256.90 | 1 256 803 |
| Apr 12, 2024 | $263.60 | $264.82 | $259.61 | $260.50 | 1 036 530 |
| Apr 11, 2024 | $264.98 | $268.10 | $261.47 | $266.53 | 1 066 020 |
| Apr 10, 2024 | $266.04 | $268.03 | $258.56 | $262.85 | 1 409 872 |
| Apr 09, 2024 | $270.15 | $275.60 | $269.00 | $271.46 | 1 215 377 |
| Apr 08, 2024 | $266.17 | $274.22 | $264.39 | $273.05 | 1 299 102 |
| Apr 05, 2024 | $269.17 | $271.89 | $264.92 | $267.49 | 1 723 203 |
| Apr 04, 2024 | $276.53 | $281.33 | $269.74 | $271.23 | 1 468 437 |
| Apr 03, 2024 | $278.47 | $278.89 | $273.10 | $275.69 | 1 134 576 |
| Apr 02, 2024 | $284.00 | $284.00 | $275.83 | $278.02 | 1 074 783 |
| Apr 01, 2024 | $290.34 | $290.34 | $280.02 | $284.15 | 1 362 809 |
| Mar 28, 2024 | $291.59 | $293.45 | $286.69 | $290.63 | 1 254 155 |
| Mar 27, 2024 | $289.37 | $294.16 | $288.19 | $293.51 | 1 204 551 |
| Mar 26, 2024 | $291.19 | $291.84 | $287.64 | $287.89 | 1 144 154 |
| Mar 25, 2024 | $290.37 | $293.81 | $288.71 | $290.60 | 1 167 738 |
| Mar 22, 2024 | $295.21 | $296.25 | $290.50 | $290.60 | 1 054 541 |
