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 |
| Jan 14, 2021 | $616.48 | $630.41 | $610.89 | $623.09 | 1 483 378 |
| Jan 13, 2021 | $619.07 | $623.04 | $614.87 | $618.01 | 1 061 472 |
| Jan 12, 2021 | $636.12 | $639.77 | $618.49 | $621.49 | 1 695 525 |
| Jan 11, 2021 | $636.90 | $642.75 | $632.97 | $641.13 | 1 082 623 |
| Jan 08, 2021 | $624.39 | $634.79 | $624.39 | $634.38 | 1 050 978 |
| Jan 07, 2021 | $627.73 | $638.25 | $622.00 | $629.77 | 1 244 894 |
| Jan 06, 2021 | $612.16 | $634.81 | $612.16 | $624.51 | 1 472 752 |
| Jan 05, 2021 | $646.13 | $649.00 | $632.95 | $636.59 | 810 488 |
| Jan 04, 2021 | $666.59 | $666.59 | $637.00 | $647.03 | 1 184 048 |
| Dec 31, 2020 | $653.44 | $664.78 | $652.86 | $661.55 | 690 966 |
| Dec 30, 2020 | $667.01 | $668.00 | $652.30 | $653.49 | 856 176 |
| Dec 29, 2020 | $654.30 | $666.37 | $651.25 | $664.98 | 1 300 136 |
| Dec 28, 2020 | $661.38 | $661.38 | $649.44 | $651.90 | 761 771 |
| Dec 24, 2020 | $646.60 | $657.33 | $646.60 | $656.49 | 1 127 310 |
| Dec 23, 2020 | $642.87 | $652.58 | $640.03 | $647.44 | 1 590 165 |
| Dec 22, 2020 | $654.02 | $654.80 | $638.76 | $641.10 | 1 269 784 |
| Dec 21, 2020 | $645.26 | $658.38 | $641.79 | $654.69 | 871 668 |
| Dec 18, 2020 | $656.94 | $658.35 | $646.52 | $652.00 | 2 185 969 |
| Dec 17, 2020 | $645.11 | $657.57 | $644.95 | $653.98 | 1 904 617 |
| Dec 16, 2020 | $646.28 | $649.64 | $634.47 | $642.43 | 1 242 259 |
| Dec 15, 2020 | $653.08 | $656.50 | $646.07 | $646.28 | 1 017 186 |
| Dec 14, 2020 | $654.77 | $656.24 | $649.11 | $649.67 | 1 264 244 |
| Dec 11, 2020 | $654.06 | $655.98 | $648.02 | $651.76 | 982 830 |
| Dec 10, 2020 | $644.56 | $659.58 | $642.79 | $658.04 | 872 280 |
| Dec 09, 2020 | $660.45 | $665.96 | $643.53 | $644.08 | 1 807 819 |
