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 | $236.08 | $281.33 | 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 | $236.08 | $317.37 | |
| 52 weeks | $236.08 | $458.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 06, 2021 | $603.46 | $616.99 | $600.53 | $613.39 | 868 537 |
| Apr 05, 2021 | $607.48 | $611.17 | $600.16 | $605.50 | 1 432 364 |
| Apr 01, 2021 | $618.00 | $622.41 | $605.66 | $608.58 | 1 605 085 |
| Mar 31, 2021 | $632.90 | $632.91 | $614.69 | $617.02 | 1 318 753 |
| Mar 30, 2021 | $636.17 | $640.84 | $628.35 | $632.69 | 646 807 |
| Mar 29, 2021 | $630.00 | $639.59 | $622.06 | $636.68 | 885 520 |
| Mar 26, 2021 | $636.73 | $639.03 | $621.56 | $631.75 | 1 251 806 |
| Mar 25, 2021 | $652.03 | $652.03 | $631.02 | $637.79 | 1 024 144 |
| Mar 24, 2021 | $647.45 | $657.84 | $642.81 | $651.56 | 1 118 901 |
| Mar 23, 2021 | $639.81 | $656.65 | $636.88 | $645.45 | 1 249 051 |
| Mar 22, 2021 | $627.64 | $643.96 | $627.64 | $637.62 | 1 157 887 |
| Mar 19, 2021 | $632.81 | $636.86 | $626.84 | $629.74 | 2 765 380 |
| Mar 18, 2021 | $628.28 | $635.42 | $617.31 | $629.39 | 1 549 193 |
| Mar 17, 2021 | $643.79 | $644.23 | $633.84 | $641.86 | 1 172 998 |
| Mar 16, 2021 | $629.62 | $643.51 | $625.62 | $639.65 | 1 141 933 |
| Mar 15, 2021 | $624.42 | $625.85 | $612.02 | $625.00 | 1 148 850 |
| Mar 12, 2021 | $618.99 | $629.21 | $611.38 | $624.15 | 1 408 384 |
| Mar 11, 2021 | $626.33 | $630.67 | $613.00 | $624.23 | 1 431 888 |
| Mar 10, 2021 | $625.44 | $639.28 | $618.96 | $629.07 | 1 464 884 |
| Mar 09, 2021 | $620.35 | $620.35 | $610.98 | $614.77 | 1 017 692 |
| Mar 08, 2021 | $621.74 | $630.20 | $611.57 | $612.38 | 1 119 071 |
| Mar 05, 2021 | $614.00 | $629.70 | $609.66 | $624.03 | 1 501 872 |
| Mar 04, 2021 | $599.00 | $618.66 | $598.01 | $607.64 | 1 477 485 |
| Mar 03, 2021 | $612.01 | $613.72 | $599.90 | $601.02 | 1 780 809 |
| Mar 02, 2021 | $622.41 | $624.50 | $611.25 | $616.07 | 834 241 |
