NASDAQ:CHTR
Charter Communications Stock Price (Quote)
$259.10
-5.60 (-2.12%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $254.31 | $294.16 | Thursday, 25th Apr 2024 CHTR stock ended at $259.10. This is 2.12% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.82% from a day low at $255.77 to a day high of $262.99. |
| 90 days | $254.31 | $383.31 | |
| 52 weeks | $254.31 | $458.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 20, 2020 | $607.94 | $614.37 | $607.94 | $612.54 | 628 994 |
| Aug 19, 2020 | $612.46 | $616.07 | $607.80 | $611.66 | 960 339 |
| Aug 18, 2020 | $608.23 | $612.94 | $606.51 | $610.69 | 700 343 |
| Aug 17, 2020 | $608.85 | $610.20 | $601.10 | $604.97 | 648 806 |
| Aug 14, 2020 | $604.55 | $610.95 | $602.88 | $604.99 | 664 627 |
| Aug 13, 2020 | $595.46 | $609.31 | $595.46 | $604.22 | 822 537 |
| Aug 12, 2020 | $590.99 | $607.00 | $590.99 | $598.74 | 1 032 309 |
| Aug 11, 2020 | $604.42 | $604.42 | $588.97 | $590.48 | 859 144 |
| Aug 10, 2020 | $598.65 | $606.00 | $598.10 | $602.34 | 786 280 |
| Aug 07, 2020 | $603.39 | $611.47 | $598.25 | $601.87 | 808 460 |
| Aug 06, 2020 | $595.35 | $604.12 | $594.69 | $602.14 | 712 122 |
| Aug 05, 2020 | $598.75 | $603.60 | $597.23 | $598.26 | 678 658 |
| Aug 04, 2020 | $580.00 | $601.76 | $579.00 | $600.01 | 951 934 |
| Aug 03, 2020 | $585.01 | $593.90 | $581.14 | $589.70 | 994 309 |
| Jul 31, 2020 | $594.31 | $594.31 | $554.26 | $580.00 | 1 637 483 |
| Jul 30, 2020 | $559.53 | $568.51 | $558.18 | $563.44 | 767 309 |
| Jul 29, 2020 | $564.21 | $569.68 | $560.60 | $566.42 | 643 150 |
| Jul 28, 2020 | $558.80 | $566.46 | $557.02 | $561.41 | 522 498 |
| Jul 27, 2020 | $562.54 | $563.10 | $555.27 | $559.91 | 711 221 |
| Jul 24, 2020 | $558.62 | $562.97 | $554.36 | $561.72 | 585 139 |
| Jul 23, 2020 | $567.37 | $569.15 | $556.19 | $560.42 | 538 902 |
| Jul 22, 2020 | $566.96 | $568.20 | $561.30 | $565.12 | 534 000 |
| Jul 21, 2020 | $567.96 | $570.91 | $563.40 | $564.68 | 705 300 |
| Jul 20, 2020 | $564.66 | $571.60 | $562.58 | $565.51 | 710 800 |
| Jul 17, 2020 | $562.45 | $569.87 | $560.01 | $564.66 | 1 085 600 |
