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 |
| Jul 17, 2020 | $562.45 | $569.87 | $560.01 | $564.66 | 1 085 600 |
| Jul 16, 2020 | $552.82 | $558.10 | $547.78 | $558.03 | 978 100 |
| Jul 15, 2020 | $543.75 | $552.54 | $542.53 | $552.01 | 931 200 |
| Jul 14, 2020 | $530.43 | $543.98 | $525.87 | $542.95 | 703 400 |
| Jul 13, 2020 | $536.63 | $544.45 | $532.86 | $533.78 | 953 200 |
| Jul 10, 2020 | $530.39 | $540.44 | $527.50 | $537.92 | 778 300 |
| Jul 09, 2020 | $529.59 | $532.25 | $520.67 | $530.19 | 787 500 |
| Jul 08, 2020 | $527.98 | $530.17 | $523.00 | $528.31 | 764 100 |
| Jul 07, 2020 | $522.74 | $532.34 | $521.98 | $528.02 | 850 300 |
| Jul 06, 2020 | $525.56 | $527.16 | $521.48 | $526.29 | 809 500 |
| Jul 02, 2020 | $522.10 | $528.87 | $517.02 | $517.69 | 781 007 |
| Jul 01, 2020 | $510.04 | $525.78 | $505.45 | $521.91 | 1 093 992 |
| Jun 30, 2020 | $509.63 | $511.96 | $498.08 | $510.04 | 1 253 338 |
| Jun 29, 2020 | $509.73 | $513.56 | $499.51 | $509.22 | 999 829 |
| Jun 26, 2020 | $510.50 | $510.50 | $500.50 | $502.27 | 1 465 054 |
| Jun 25, 2020 | $507.46 | $512.55 | $500.16 | $510.02 | 789 840 |
| Jun 24, 2020 | $512.12 | $517.84 | $505.57 | $507.99 | 1 372 238 |
| Jun 23, 2020 | $532.06 | $532.06 | $516.10 | $521.04 | 1 199 367 |
| Jun 22, 2020 | $532.45 | $534.01 | $523.40 | $527.67 | 886 736 |
| Jun 19, 2020 | $540.00 | $540.90 | $524.47 | $536.67 | 2 637 032 |
| Jun 18, 2020 | $531.94 | $538.97 | $530.42 | $535.11 | 874 675 |
| Jun 17, 2020 | $535.37 | $539.11 | $532.82 | $534.23 | 950 500 |
| Jun 16, 2020 | $528.00 | $538.02 | $525.89 | $532.45 | 971 951 |
| Jun 15, 2020 | $514.05 | $526.75 | $511.55 | $526.02 | 910 153 |
| Jun 12, 2020 | $524.35 | $530.72 | $515.29 | $522.57 | 1 017 702 |
