NASDAQ:CHTR
Charter Communications Stock Price (Quote)
$272.78
+4.78 (+1.78%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 CHTR stock ended at $272.78. This is 1.78% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 7.12% from a day low at $265.76 to a day high of $284.69. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $292.16 | $292.99 | $285.05 | $287.92 | 1 327 554 |
| Dec 29, 2016 | $291.02 | $294.87 | $290.11 | $292.19 | 1 025 539 |
| Dec 28, 2016 | $293.01 | $293.73 | $290.43 | $291.12 | 874 047 |
| Dec 27, 2016 | $291.55 | $293.29 | $290.00 | $291.80 | 823 165 |
| Dec 23, 2016 | $290.73 | $292.97 | $288.94 | $290.43 | 627 474 |
| Dec 22, 2016 | $291.03 | $291.79 | $287.47 | $291.02 | 769 089 |
| Dec 21, 2016 | $290.63 | $292.85 | $288.01 | $291.24 | 813 053 |
| Dec 20, 2016 | $288.46 | $291.61 | $288.09 | $290.38 | 880 081 |
| Dec 19, 2016 | $288.96 | $291.99 | $287.09 | $288.91 | 927 918 |
| Dec 16, 2016 | $292.62 | $294.66 | $287.65 | $288.44 | 2 330 475 |
| Dec 15, 2016 | $288.16 | $293.74 | $287.99 | $291.16 | 1 842 793 |
| Dec 14, 2016 | $283.90 | $293.42 | $281.99 | $288.26 | 2 439 441 |
| Dec 13, 2016 | $279.59 | $285.10 | $275.34 | $283.86 | 1 463 330 |
| Dec 12, 2016 | $281.04 | $281.95 | $275.98 | $277.92 | 1 490 409 |
| Dec 09, 2016 | $279.74 | $280.49 | $276.51 | $278.81 | 1 310 781 |
| Dec 08, 2016 | $285.40 | $285.40 | $278.61 | $279.00 | 1 734 686 |
| Dec 07, 2016 | $276.44 | $287.27 | $275.11 | $284.25 | 1 987 845 |
| Dec 06, 2016 | $272.17 | $277.09 | $271.32 | $276.32 | 1 219 757 |
| Dec 05, 2016 | $268.36 | $273.96 | $267.01 | $270.93 | 1 756 840 |
| Dec 02, 2016 | $273.04 | $274.11 | $265.78 | $266.67 | 1 747 384 |
| Dec 01, 2016 | $273.55 | $276.00 | $269.95 | $272.55 | 1 389 363 |
| Nov 30, 2016 | $280.49 | $281.08 | $272.02 | $275.31 | 2 469 375 |
| Nov 29, 2016 | $272.14 | $281.43 | $271.14 | $280.49 | 2 638 225 |
| Nov 28, 2016 | $275.71 | $275.82 | $270.28 | $270.82 | 1 705 911 |
| Nov 25, 2016 | $273.00 | $275.93 | $272.06 | $275.50 | 626 949 |
