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 |
| Dec 06, 2021 | $688.11 | $693.09 | $669.69 | $672.95 | 951 698 |
| Dec 03, 2021 | $675.00 | $681.80 | $669.51 | $679.30 | 1 336 493 |
| Dec 02, 2021 | $639.27 | $675.52 | $639.27 | $670.40 | 1 432 508 |
| Dec 01, 2021 | $653.67 | $657.57 | $633.69 | $634.20 | 1 082 098 |
| Nov 30, 2021 | $668.52 | $670.39 | $644.42 | $646.28 | 2 027 892 |
| Nov 29, 2021 | $674.47 | $675.51 | $664.85 | $668.19 | 786 025 |
| Nov 26, 2021 | $663.29 | $681.89 | $661.50 | $672.87 | 753 819 |
| Nov 24, 2021 | $672.47 | $677.75 | $668.50 | $672.69 | 829 150 |
| Nov 23, 2021 | $667.47 | $679.32 | $666.90 | $674.74 | 1 142 822 |
| Nov 22, 2021 | $680.77 | $689.39 | $668.03 | $668.32 | 1 187 020 |
| Nov 19, 2021 | $686.45 | $689.42 | $678.01 | $682.34 | 774 797 |
| Nov 18, 2021 | $689.63 | $690.08 | $679.11 | $685.88 | 1 099 269 |
| Nov 17, 2021 | $689.18 | $703.65 | $689.18 | $691.04 | 831 199 |
| Nov 16, 2021 | $692.11 | $698.63 | $688.57 | $689.18 | 655 719 |
| Nov 15, 2021 | $689.71 | $696.98 | $689.71 | $692.91 | 732 807 |
| Nov 12, 2021 | $695.95 | $697.92 | $689.12 | $689.35 | 726 282 |
| Nov 11, 2021 | $702.24 | $706.17 | $693.96 | $694.21 | 537 208 |
| Nov 10, 2021 | $697.36 | $706.93 | $697.36 | $701.25 | 798 498 |
| Nov 09, 2021 | $698.20 | $705.00 | $691.92 | $696.31 | 593 628 |
| Nov 08, 2021 | $689.71 | $696.56 | $685.89 | $695.18 | 832 552 |
| Nov 05, 2021 | $693.46 | $704.08 | $688.93 | $689.32 | 790 042 |
| Nov 04, 2021 | $691.78 | $698.35 | $683.66 | $686.07 | 751 543 |
| Nov 03, 2021 | $683.50 | $694.94 | $683.50 | $692.54 | 847 246 |
| Nov 02, 2021 | $670.32 | $686.50 | $670.27 | $681.50 | 1 104 841 |
| Nov 01, 2021 | $675.00 | $677.70 | $665.31 | $671.37 | 1 418 610 |
