NASDAQ:CHTR
Charter Communications Stock Price (Quote)
$266.31
+1.23 (+0.464%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $254.31 | $294.16 | Tuesday, 23rd Apr 2024 CHTR stock ended at $266.31. This is 0.464% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.22% from a day low at $265.60 to a day high of $271.48. |
| 90 days | $254.31 | $383.58 | |
| 52 weeks | $254.31 | $458.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 18, 2023 | $451.45 | $456.90 | $450.21 | $455.73 | 1 932 935 |
| Sep 15, 2023 | $449.66 | $452.42 | $445.31 | $447.95 | 1 885 556 |
| Sep 14, 2023 | $442.01 | $450.20 | $436.82 | $449.37 | 996 725 |
| Sep 13, 2023 | $438.41 | $439.58 | $427.64 | $439.40 | 930 792 |
| Sep 12, 2023 | $434.97 | $441.06 | $434.94 | $436.61 | 1 008 545 |
| Sep 11, 2023 | $424.37 | $439.54 | $423.82 | $435.84 | 2 010 266 |
| Sep 08, 2023 | $416.47 | $423.17 | $416.39 | $422.42 | 637 962 |
| Sep 07, 2023 | $419.49 | $422.27 | $413.91 | $416.98 | 775 330 |
| Sep 06, 2023 | $408.04 | $423.31 | $407.57 | $419.98 | 1 133 614 |
| Sep 05, 2023 | $422.32 | $422.32 | $408.32 | $408.99 | 1 905 604 |
| Sep 01, 2023 | $423.20 | $433.12 | $420.00 | $422.32 | 1 244 066 |
| Aug 31, 2023 | $439.50 | $441.97 | $435.88 | $438.12 | 765 371 |
| Aug 30, 2023 | $451.10 | $451.69 | $438.49 | $439.51 | 1 430 450 |
| Aug 29, 2023 | $432.00 | $452.25 | $432.00 | $451.10 | 1 640 948 |
| Aug 28, 2023 | $418.78 | $432.24 | $417.75 | $432.00 | 1 177 586 |
| Aug 25, 2023 | $413.00 | $418.57 | $413.00 | $416.78 | 920 904 |
| Aug 24, 2023 | $415.31 | $419.67 | $411.38 | $411.99 | 1 116 021 |
| Aug 23, 2023 | $416.31 | $417.50 | $411.55 | $415.28 | 933 835 |
| Aug 22, 2023 | $419.79 | $422.80 | $411.70 | $413.38 | 1 287 270 |
| Aug 21, 2023 | $418.14 | $424.47 | $416.76 | $420.08 | 1 052 390 |
| Aug 18, 2023 | $424.46 | $426.69 | $418.89 | $420.47 | 1 256 092 |
| Aug 17, 2023 | $428.31 | $431.37 | $424.50 | $424.83 | 1 303 263 |
| Aug 16, 2023 | $427.89 | $431.20 | $425.47 | $426.77 | 1 349 526 |
| Aug 15, 2023 | $425.66 | $429.46 | $425.32 | $428.08 | 1 233 418 |
| Aug 14, 2023 | $428.93 | $429.93 | $424.57 | $427.28 | 1 082 061 |
