NASDAQ:CHTR
Charter Communications Stock Price (Quote)
$265.93
+3.93 (+1.50%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CHTR stock ended at $265.93. This is 1.50% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.09% from a day low at $264.23 to a day high of $269.76. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $352.00 | $354.00 | $347.60 | $349.05 | 656 078 |
| Mar 29, 2023 | $351.36 | $351.76 | $345.70 | $349.71 | 711 237 |
| Mar 28, 2023 | $348.67 | $351.38 | $343.77 | $345.54 | 553 452 |
| Mar 27, 2023 | $346.98 | $349.87 | $344.92 | $348.36 | 768 104 |
| Mar 24, 2023 | $340.64 | $346.37 | $335.80 | $343.95 | 964 423 |
| Mar 23, 2023 | $344.62 | $348.70 | $338.02 | $342.17 | 927 851 |
| Mar 22, 2023 | $355.92 | $355.92 | $341.58 | $341.83 | 936 163 |
| Mar 21, 2023 | $351.66 | $355.43 | $350.09 | $352.29 | 784 996 |
| Mar 20, 2023 | $352.03 | $354.99 | $347.54 | $348.75 | 1 312 850 |
| Mar 17, 2023 | $342.98 | $352.98 | $338.96 | $350.01 | 2 402 569 |
| Mar 16, 2023 | $340.25 | $350.69 | $337.30 | $346.45 | 2 105 787 |
| Mar 15, 2023 | $332.23 | $345.60 | $329.10 | $341.94 | 1 272 076 |
| Mar 14, 2023 | $340.14 | $340.88 | $333.87 | $336.14 | 1 011 704 |
| Mar 13, 2023 | $326.78 | $340.52 | $322.88 | $335.26 | 1 453 949 |
| Mar 10, 2023 | $342.27 | $342.27 | $327.17 | $329.49 | 1 458 787 |
| Mar 09, 2023 | $351.68 | $352.96 | $342.80 | $343.01 | 939 822 |
| Mar 08, 2023 | $358.96 | $360.67 | $351.42 | $353.87 | 853 896 |
| Mar 07, 2023 | $368.23 | $369.28 | $354.38 | $357.85 | 1 078 339 |
| Mar 06, 2023 | $373.14 | $373.14 | $367.22 | $369.11 | 800 087 |
| Mar 03, 2023 | $367.52 | $370.99 | $365.66 | $369.98 | 1 050 078 |
| Mar 02, 2023 | $359.48 | $364.55 | $359.48 | $363.09 | 933 656 |
| Mar 01, 2023 | $365.28 | $371.36 | $360.10 | $362.54 | 1 152 335 |
| Feb 28, 2023 | $372.79 | $377.79 | $362.53 | $367.61 | 1 897 340 |
| Feb 27, 2023 | $379.82 | $381.15 | $373.13 | $375.05 | 1 011 889 |
| Feb 24, 2023 | $376.68 | $378.30 | $373.28 | $374.81 | 1 009 493 |
