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 |
| Jun 11, 2020 | $532.71 | $535.67 | $517.15 | $517.17 | 1 478 616 |
| Jun 10, 2020 | $536.35 | $536.35 | $528.50 | $533.81 | 950 925 |
| Jun 09, 2020 | $541.09 | $542.36 | $529.43 | $531.57 | 865 867 |
| Jun 08, 2020 | $524.00 | $540.40 | $522.08 | $540.36 | 1 225 120 |
| Jun 05, 2020 | $538.65 | $546.07 | $528.02 | $530.72 | 1 386 962 |
| Jun 04, 2020 | $544.47 | $548.91 | $534.66 | $540.03 | 1 105 580 |
| Jun 03, 2020 | $545.47 | $548.81 | $542.26 | $547.30 | 673 011 |
| Jun 02, 2020 | $541.69 | $549.00 | $540.83 | $545.22 | 950 024 |
| Jun 01, 2020 | $545.04 | $548.04 | $540.02 | $541.30 | 840 333 |
| May 29, 2020 | $535.50 | $545.63 | $531.08 | $544.00 | 1 596 623 |
| May 28, 2020 | $528.54 | $539.88 | $528.54 | $534.67 | 1 450 887 |
| May 27, 2020 | $512.76 | $528.06 | $511.01 | $525.11 | 1 461 314 |
| May 26, 2020 | $515.00 | $517.69 | $508.20 | $509.85 | 977 102 |
| May 22, 2020 | $513.71 | $519.10 | $509.24 | $512.90 | 704 078 |
| May 21, 2020 | $511.25 | $519.64 | $510.00 | $516.96 | 783 621 |
| May 20, 2020 | $519.35 | $525.77 | $510.90 | $512.80 | 1 088 627 |
| May 19, 2020 | $512.93 | $523.29 | $512.40 | $520.44 | 1 077 971 |
| May 18, 2020 | $511.15 | $524.66 | $505.80 | $517.79 | 1 192 412 |
| May 15, 2020 | $491.36 | $503.47 | $485.01 | $503.39 | 887 808 |
| May 14, 2020 | $499.09 | $502.06 | $489.27 | $497.44 | 826 656 |
| May 13, 2020 | $501.93 | $503.00 | $487.67 | $498.30 | 1 078 291 |
| May 12, 2020 | $507.31 | $514.59 | $501.37 | $501.93 | 767 908 |
| May 11, 2020 | $510.66 | $515.65 | $507.20 | $510.74 | 833 332 |
| May 08, 2020 | $521.46 | $521.46 | $513.13 | $515.28 | 604 660 |
| May 07, 2020 | $511.81 | $520.00 | $507.61 | $514.25 | 860 592 |
