NASDAQ:CHTR
Charter Communications Stock Price (Quote)
$264.70
-1.61 (-0.605%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $254.31 | $294.16 | Wednesday, 24th Apr 2024 CHTR stock ended at $264.70. This is 0.605% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.67% from a day low at $260.48 to a day high of $264.82. |
| 90 days | $254.31 | $383.31 | |
| 52 weeks | $254.31 | $458.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2021 | $679.13 | $686.07 | $677.93 | $680.56 | 599 568 |
| Jun 04, 2021 | $677.17 | $685.28 | $675.79 | $682.65 | 449 596 |
| Jun 03, 2021 | $679.04 | $680.46 | $670.24 | $675.64 | 949 251 |
| Jun 02, 2021 | $690.82 | $690.82 | $681.00 | $682.45 | 666 057 |
| Jun 01, 2021 | $697.53 | $699.55 | $686.91 | $688.89 | 619 476 |
| May 28, 2021 | $698.93 | $701.95 | $692.34 | $694.53 | 557 923 |
| May 27, 2021 | $693.89 | $697.10 | $688.78 | $692.45 | 1 053 221 |
| May 26, 2021 | $697.97 | $701.50 | $688.32 | $693.50 | 894 514 |
| May 25, 2021 | $702.12 | $706.22 | $694.72 | $695.51 | 837 246 |
| May 24, 2021 | $700.29 | $707.44 | $692.13 | $703.13 | 888 046 |
| May 21, 2021 | $691.60 | $699.11 | $688.17 | $692.52 | 758 583 |
| May 20, 2021 | $678.57 | $698.40 | $677.33 | $694.71 | 776 764 |
| May 19, 2021 | $672.52 | $680.63 | $669.55 | $679.65 | 793 148 |
| May 18, 2021 | $679.46 | $690.45 | $670.59 | $686.11 | 1 510 341 |
| May 17, 2021 | $708.90 | $709.91 | $676.53 | $686.85 | 1 045 153 |
| May 14, 2021 | $691.18 | $712.41 | $685.13 | $710.40 | 1 089 555 |
| May 13, 2021 | $686.06 | $694.97 | $683.05 | $685.30 | 839 908 |
| May 12, 2021 | $675.33 | $686.17 | $675.25 | $681.98 | 1 292 963 |
| May 11, 2021 | $694.53 | $698.98 | $684.26 | $685.09 | 660 633 |
| May 10, 2021 | $696.42 | $704.10 | $692.69 | $694.72 | 1 053 745 |
| May 07, 2021 | $681.57 | $696.00 | $679.69 | $693.44 | 716 728 |
| May 06, 2021 | $677.58 | $682.86 | $672.82 | $675.79 | 558 883 |
| May 05, 2021 | $674.89 | $680.00 | $671.93 | $673.75 | 711 206 |
| May 04, 2021 | $672.00 | $681.98 | $670.68 | $672.86 | 756 391 |
| May 03, 2021 | $679.10 | $684.70 | $673.94 | $677.31 | 566 585 |
