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 | $236.08 | $284.69 | 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 | $236.08 | $306.76 | |
| 52 weeks | $236.08 | $458.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $272.34 | $273.95 | $270.65 | $272.31 | 1 358 511 |
| Nov 22, 2016 | $264.94 | $273.26 | $264.26 | $273.02 | 2 798 215 |
| Nov 21, 2016 | $263.82 | $265.71 | $260.17 | $264.10 | 1 581 799 |
| Nov 18, 2016 | $264.19 | $266.00 | $260.00 | $262.70 | 1 753 000 |
| Nov 17, 2016 | $262.20 | $266.57 | $261.20 | $265.48 | 1 335 216 |
| Nov 16, 2016 | $260.00 | $262.64 | $258.63 | $261.99 | 2 343 914 |
| Nov 15, 2016 | $263.21 | $267.86 | $259.95 | $260.20 | 2 676 405 |
| Nov 14, 2016 | $272.29 | $273.99 | $263.06 | $263.14 | 2 457 846 |
| Nov 11, 2016 | $269.07 | $273.79 | $265.32 | $272.44 | 2 110 568 |
| Nov 10, 2016 | $271.20 | $281.36 | $266.58 | $270.87 | 5 195 712 |
| Nov 09, 2016 | $259.13 | $277.98 | $259.00 | $269.83 | 4 354 455 |
| Nov 08, 2016 | $257.58 | $263.32 | $255.37 | $262.26 | 1 693 800 |
| Nov 07, 2016 | $254.73 | $257.50 | $252.90 | $257.16 | 2 360 700 |
| Nov 04, 2016 | $241.50 | $254.43 | $241.50 | $250.23 | 2 422 700 |
| Nov 03, 2016 | $267.57 | $269.19 | $242.64 | $247.42 | 4 560 400 |
| Nov 02, 2016 | $249.36 | $254.55 | $248.29 | $252.91 | 3 462 600 |
| Nov 01, 2016 | $250.00 | $251.27 | $245.43 | $249.57 | 1 676 400 |
| Oct 31, 2016 | $250.62 | $251.25 | $247.39 | $249.89 | 1 224 000 |
| Oct 28, 2016 | $245.02 | $252.26 | $245.02 | $249.25 | 2 039 900 |
| Oct 27, 2016 | $249.04 | $249.88 | $242.47 | $244.10 | 2 875 500 |
| Oct 26, 2016 | $256.60 | $257.15 | $247.00 | $248.64 | 2 940 400 |
| Oct 25, 2016 | $259.99 | $261.01 | $256.02 | $257.06 | 1 680 700 |
| Oct 24, 2016 | $257.26 | $259.78 | $254.72 | $259.60 | 1 382 000 |
| Oct 21, 2016 | $256.20 | $257.37 | $254.08 | $255.06 | 2 250 500 |
| Oct 20, 2016 | $260.50 | $260.54 | $257.56 | $258.12 | 1 518 500 |
