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 |
| Jan 11, 2022 | $608.23 | $613.34 | $604.51 | $612.10 | 1 284 600 |
| Jan 10, 2022 | $610.49 | $617.62 | $601.33 | $605.43 | 1 841 600 |
| Jan 07, 2022 | $630.89 | $630.89 | $609.70 | $610.49 | 1 479 700 |
| Jan 06, 2022 | $621.23 | $638.80 | $621.23 | $631.95 | 1 084 700 |
| Jan 05, 2022 | $642.69 | $649.32 | $623.73 | $624.86 | 1 321 360 |
| Jan 04, 2022 | $645.50 | $653.09 | $628.07 | $640.77 | 1 280 584 |
| Jan 03, 2022 | $642.75 | $651.80 | $638.68 | $647.58 | 1 045 516 |
| Dec 31, 2021 | $655.76 | $660.45 | $650.65 | $651.97 | 789 311 |
| Dec 30, 2021 | $660.10 | $669.87 | $656.53 | $657.23 | 560 635 |
| Dec 29, 2021 | $657.63 | $661.46 | $650.97 | $656.28 | 531 746 |
| Dec 28, 2021 | $652.82 | $664.98 | $652.82 | $655.79 | 443 921 |
| Dec 27, 2021 | $651.83 | $654.00 | $644.14 | $652.35 | 433 945 |
| Dec 23, 2021 | $641.34 | $651.98 | $641.01 | $648.30 | 559 734 |
| Dec 22, 2021 | $644.81 | $645.18 | $636.70 | $639.79 | 577 313 |
| Dec 21, 2021 | $651.65 | $652.91 | $640.36 | $644.33 | 1 140 826 |
| Dec 20, 2021 | $646.77 | $652.51 | $643.08 | $646.76 | 1 040 684 |
| Dec 17, 2021 | $632.86 | $650.20 | $629.64 | $650.00 | 4 076 060 |
| Dec 16, 2021 | $622.49 | $638.16 | $617.21 | $631.58 | 1 906 359 |
| Dec 15, 2021 | $616.73 | $622.40 | $610.93 | $617.32 | 1 985 344 |
| Dec 14, 2021 | $600.00 | $629.93 | $599.34 | $621.89 | 1 640 563 |
| Dec 13, 2021 | $608.64 | $617.27 | $600.34 | $605.55 | 1 423 629 |
| Dec 10, 2021 | $616.37 | $620.02 | $608.39 | $610.89 | 1 519 208 |
| Dec 09, 2021 | $632.99 | $634.51 | $606.57 | $611.97 | 2 605 328 |
| Dec 08, 2021 | $650.34 | $652.38 | $630.15 | $642.07 | 1 717 349 |
| Dec 07, 2021 | $677.84 | $678.72 | $639.28 | $650.60 | 2 156 212 |
