NASDAQ:CHTR
Charter Communications Stock Price (Quote)
$275.55
+11.62 (+4.40%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $236.08 | $284.69 | Friday, 10th May 2024 CHTR stock ended at $275.55. This is 4.40% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.90% from a day low at $262.02 to a day high of $277.49. |
| 90 days | $236.08 | $306.76 | |
| 52 weeks | $236.08 | $458.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 09, 2020 | $465.65 | $476.15 | $456.19 | $466.64 | 1 627 874 |
| Apr 08, 2020 | $461.62 | $466.14 | $450.97 | $463.93 | 1 052 956 |
| Apr 07, 2020 | $472.83 | $475.15 | $449.83 | $451.75 | 1 623 610 |
| Apr 06, 2020 | $451.97 | $464.50 | $442.75 | $459.55 | 1 614 399 |
| Apr 03, 2020 | $433.24 | $440.62 | $425.99 | $433.80 | 1 012 380 |
| Apr 02, 2020 | $420.26 | $436.88 | $418.01 | $435.66 | 1 368 118 |
| Apr 01, 2020 | $418.30 | $434.83 | $413.39 | $424.03 | 1 355 447 |
| Mar 31, 2020 | $443.77 | $449.17 | $432.06 | $436.31 | 2 067 667 |
| Mar 30, 2020 | $440.74 | $454.51 | $440.74 | $450.78 | 2 017 619 |
| Mar 27, 2020 | $439.01 | $456.40 | $434.90 | $439.70 | 1 900 935 |
| Mar 26, 2020 | $424.47 | $460.54 | $422.05 | $454.17 | 2 176 487 |
| Mar 25, 2020 | $416.01 | $441.00 | $408.54 | $420.77 | 2 209 338 |
| Mar 24, 2020 | $396.52 | $421.21 | $396.52 | $419.40 | 2 807 924 |
| Mar 23, 2020 | $371.00 | $399.99 | $364.67 | $381.78 | 2 441 766 |
| Mar 20, 2020 | $394.81 | $404.56 | $370.00 | $371.70 | 3 319 272 |
| Mar 19, 2020 | $379.57 | $414.40 | $372.94 | $393.06 | 2 447 339 |
| Mar 18, 2020 | $374.78 | $390.75 | $345.67 | $381.52 | 4 699 062 |
| Mar 17, 2020 | $397.47 | $406.63 | $388.23 | $393.02 | 3 696 769 |
| Mar 16, 2020 | $414.98 | $418.38 | $388.13 | $389.11 | 3 212 184 |
| Mar 13, 2020 | $446.48 | $454.52 | $413.66 | $454.19 | 3 060 404 |
| Mar 12, 2020 | $434.00 | $446.74 | $421.86 | $427.54 | 3 445 883 |
| Mar 11, 2020 | $466.82 | $477.00 | $443.92 | $450.65 | 2 825 876 |
