NASDAQ:CHTR
Charter Communications Stock Price (Quote)
$259.76
+5.15 (+2.02%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $236.08 | $290.34 | Monday, 29th Apr 2024 CHTR stock ended at $259.76. This is 2.02% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.83% from a day low at $255.08 to a day high of $262.31. |
| 90 days | $236.08 | $383.31 | |
| 52 weeks | $236.08 | $458.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2021 | $602.80 | $609.27 | $585.45 | $602.77 | 1 849 734 |
| Feb 22, 2021 | $602.30 | $609.88 | $595.00 | $596.50 | 1 585 204 |
| Feb 19, 2021 | $613.43 | $619.53 | $606.54 | $607.29 | 1 136 900 |
| Feb 18, 2021 | $625.06 | $625.06 | $612.71 | $616.42 | 760 946 |
| Feb 17, 2021 | $615.70 | $626.95 | $614.44 | $624.12 | 929 698 |
| Feb 16, 2021 | $609.19 | $619.02 | $606.25 | $618.47 | 909 589 |
| Feb 12, 2021 | $615.93 | $619.55 | $610.65 | $613.45 | 623 875 |
| Feb 11, 2021 | $614.20 | $619.16 | $603.53 | $618.68 | 806 112 |
| Feb 10, 2021 | $623.36 | $623.36 | $608.11 | $611.63 | 970 463 |
| Feb 09, 2021 | $616.34 | $626.63 | $613.81 | $619.51 | 836 079 |
| Feb 08, 2021 | $616.63 | $619.69 | $610.87 | $615.53 | 956 447 |
| Feb 05, 2021 | $621.03 | $628.30 | $615.12 | $617.65 | 731 855 |
| Feb 04, 2021 | $604.98 | $621.29 | $604.98 | $619.79 | 840 123 |
| Feb 03, 2021 | $616.65 | $617.03 | $603.32 | $609.26 | 929 750 |
| Feb 02, 2021 | $597.69 | $625.31 | $595.91 | $616.70 | 1 519 392 |
| Feb 01, 2021 | $611.01 | $614.13 | $593.10 | $599.02 | 1 464 817 |
| Jan 29, 2021 | $626.01 | $636.03 | $604.09 | $607.56 | 2 388 155 |
| Jan 28, 2021 | $638.10 | $671.00 | $635.08 | $654.65 | 1 756 069 |
| Jan 27, 2021 | $643.93 | $651.92 | $615.11 | $615.78 | 1 896 773 |
| Jan 26, 2021 | $651.63 | $654.76 | $647.02 | $649.54 | 870 365 |
| Jan 25, 2021 | $649.64 | $660.30 | $647.84 | $652.17 | 888 404 |
| Jan 22, 2021 | $649.45 | $651.89 | $642.77 | $646.69 | 698 747 |
| Jan 21, 2021 | $643.33 | $651.89 | $639.79 | $650.43 | 766 961 |
| Jan 20, 2021 | $633.39 | $648.31 | $631.96 | $642.82 | 923 974 |
| Jan 19, 2021 | $628.11 | $633.95 | $623.37 | $633.27 | 1 014 371 |
