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 |
| Oct 29, 2021 | $667.49 | $687.38 | $660.00 | $674.89 | 2 429 002 |
| Oct 28, 2021 | $693.80 | $710.55 | $680.85 | $706.27 | 1 166 578 |
| Oct 27, 2021 | $730.40 | $730.40 | $713.53 | $714.51 | 878 351 |
| Oct 26, 2021 | $732.48 | $735.87 | $724.41 | $728.23 | 490 678 |
| Oct 25, 2021 | $731.81 | $732.00 | $719.12 | $731.01 | 565 217 |
| Oct 22, 2021 | $736.33 | $739.86 | $729.65 | $730.93 | 790 640 |
| Oct 21, 2021 | $737.81 | $737.97 | $723.44 | $735.67 | 647 460 |
| Oct 20, 2021 | $718.84 | $737.97 | $717.35 | $734.01 | 843 452 |
| Oct 19, 2021 | $711.40 | $720.85 | $709.12 | $717.91 | 677 849 |
| Oct 18, 2021 | $697.06 | $709.12 | $692.64 | $706.88 | 895 335 |
| Oct 15, 2021 | $706.03 | $707.81 | $694.50 | $699.03 | 738 289 |
| Oct 14, 2021 | $702.81 | $708.16 | $700.45 | $703.67 | 778 438 |
| Oct 13, 2021 | $697.13 | $699.00 | $688.61 | $696.23 | 811 306 |
| Oct 12, 2021 | $690.60 | $695.67 | $683.44 | $690.62 | 1 112 050 |
| Oct 11, 2021 | $700.00 | $704.78 | $693.42 | $695.23 | 895 644 |
| Oct 08, 2021 | $721.82 | $726.19 | $704.57 | $706.13 | 1 266 314 |
| Oct 07, 2021 | $747.16 | $753.69 | $740.79 | $741.95 | 535 383 |
| Oct 06, 2021 | $742.13 | $747.78 | $735.40 | $743.75 | 583 925 |
| Oct 05, 2021 | $739.98 | $750.92 | $739.98 | $747.79 | 653 401 |
| Oct 04, 2021 | $735.73 | $745.87 | $733.29 | $740.96 | 595 794 |
| Oct 01, 2021 | $735.11 | $742.47 | $730.37 | $738.08 | 742 157 |
| Sep 30, 2021 | $738.59 | $738.59 | $727.26 | $727.56 | 852 590 |
| Sep 29, 2021 | $729.52 | $742.72 | $729.40 | $733.18 | 725 687 |
| Sep 28, 2021 | $730.00 | $736.18 | $725.00 | $727.49 | 860 071 |
| Sep 27, 2021 | $735.31 | $741.32 | $732.46 | $734.41 | 741 975 |
