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 |
| Mar 10, 2020 | $467.80 | $477.87 | $460.36 | $476.76 | 2 654 260 |
| Mar 09, 2020 | $466.58 | $478.62 | $460.74 | $463.21 | 2 560 892 |
| Mar 06, 2020 | $486.84 | $498.62 | $480.65 | $496.72 | 2 133 928 |
| Mar 05, 2020 | $514.34 | $522.76 | $501.23 | $505.14 | 4 331 313 |
| Mar 04, 2020 | $502.38 | $524.65 | $498.81 | $522.84 | 1 947 186 |
| Mar 03, 2020 | $489.18 | $505.50 | $489.18 | $495.03 | 2 862 241 |
| Mar 02, 2020 | $494.47 | $500.70 | $490.34 | $497.13 | 2 948 722 |
| Feb 28, 2020 | $500.70 | $509.88 | $485.46 | $493.20 | 3 026 010 |
| Feb 27, 2020 | $513.21 | $520.49 | $507.51 | $508.55 | 2 587 784 |
| Feb 26, 2020 | $524.78 | $527.50 | $516.68 | $518.09 | 1 601 546 |
| Feb 25, 2020 | $530.84 | $534.83 | $517.01 | $517.99 | 1 678 379 |
| Feb 24, 2020 | $529.80 | $534.00 | $525.59 | $528.70 | 1 378 803 |
| Feb 21, 2020 | $537.34 | $538.43 | $529.24 | $535.34 | 1 189 616 |
| Feb 20, 2020 | $542.01 | $544.09 | $532.09 | $539.22 | 1 026 886 |
| Feb 19, 2020 | $539.73 | $546.54 | $536.94 | $542.46 | 1 031 971 |
| Feb 18, 2020 | $535.25 | $538.70 | $533.38 | $537.60 | 717 453 |
| Feb 14, 2020 | $532.49 | $536.25 | $532.20 | $534.89 | 654 033 |
| Feb 13, 2020 | $534.12 | $536.25 | $532.56 | $534.73 | 695 553 |
| Feb 12, 2020 | $531.49 | $535.43 | $528.63 | $534.00 | 862 714 |
| Feb 11, 2020 | $531.00 | $532.30 | $524.01 | $530.94 | 1 080 115 |
| Feb 10, 2020 | $525.75 | $531.75 | $524.42 | $530.34 | 1 249 420 |
| Feb 07, 2020 | $526.11 | $526.55 | $521.34 | $525.21 | 746 729 |
| Feb 06, 2020 | $524.86 | $529.46 | $522.92 | $526.56 | 830 690 |
| Feb 05, 2020 | $522.00 | $530.53 | $521.03 | $522.18 | 1 819 300 |
| Feb 04, 2020 | $528.85 | $532.65 | $519.85 | $531.75 | 1 596 213 |
