NASDAQ:CHTR
Charter Communications Stock Price (Quote)
$268.00
-3.47 (-1.28%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CHTR stock ended at $268.00. This is 1.28% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.91% from a day low at $267.91 to a day high of $275.70. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 06, 2020 | $516.56 | $517.87 | $496.62 | $503.96 | 799 498 |
| May 05, 2020 | $517.01 | $518.42 | $508.88 | $513.44 | 930 511 |
| May 04, 2020 | $514.12 | $521.80 | $508.87 | $515.73 | 1 151 017 |
| May 01, 2020 | $511.00 | $517.91 | $495.51 | $509.64 | 1 666 939 |
| Apr 30, 2020 | $492.67 | $511.33 | $490.35 | $495.23 | 2 323 843 |
| Apr 29, 2020 | $501.91 | $505.57 | $492.42 | $494.67 | 1 114 553 |
| Apr 28, 2020 | $514.73 | $514.73 | $494.33 | $497.16 | 958 692 |
| Apr 27, 2020 | $511.81 | $515.63 | $505.78 | $508.44 | 926 467 |
| Apr 24, 2020 | $501.53 | $508.86 | $494.11 | $508.55 | 761 204 |
| Apr 23, 2020 | $498.50 | $508.06 | $495.61 | $499.12 | 703 309 |
| Apr 22, 2020 | $500.39 | $501.35 | $490.24 | $496.08 | 878 328 |
| Apr 21, 2020 | $493.38 | $497.59 | $486.77 | $490.78 | 1 173 049 |
| Apr 20, 2020 | $495.99 | $506.26 | $490.45 | $498.67 | 934 685 |
| Apr 17, 2020 | $504.35 | $509.12 | $486.07 | $499.42 | 1 486 598 |
| Apr 16, 2020 | $499.94 | $507.77 | $493.50 | $496.35 | 1 157 738 |
| Apr 15, 2020 | $477.71 | $497.98 | $474.54 | $496.32 | 1 049 307 |
| Apr 14, 2020 | $473.48 | $495.92 | $473.13 | $489.57 | 1 364 526 |
| Apr 13, 2020 | $468.97 | $473.20 | $462.16 | $469.70 | 985 449 |
