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 |
| Oct 19, 2016 | $260.81 | $262.92 | $259.42 | $260.20 | 1 319 300 |
| Oct 18, 2016 | $259.62 | $261.51 | $259.51 | $259.95 | 1 127 200 |
| Oct 17, 2016 | $257.82 | $260.20 | $256.98 | $257.52 | 822 800 |
| Oct 14, 2016 | $257.92 | $261.33 | $255.81 | $257.59 | 1 112 900 |
| Oct 13, 2016 | $255.72 | $257.27 | $253.38 | $256.40 | 1 284 400 |
| Oct 12, 2016 | $257.91 | $259.33 | $256.82 | $256.89 | 1 702 800 |
| Oct 11, 2016 | $262.32 | $263.82 | $257.51 | $257.86 | 3 440 500 |
| Oct 10, 2016 | $268.30 | $268.85 | $266.24 | $267.85 | 2 016 300 |
| Oct 07, 2016 | $269.04 | $269.04 | $266.92 | $266.97 | 1 373 500 |
| Oct 06, 2016 | $267.00 | $269.46 | $266.36 | $268.17 | 1 079 500 |
| Oct 05, 2016 | $268.73 | $269.30 | $266.19 | $267.08 | 1 333 400 |
| Oct 04, 2016 | $267.38 | $269.56 | $265.93 | $267.41 | 1 745 300 |
| Oct 03, 2016 | $269.68 | $270.99 | $266.05 | $268.16 | 1 908 900 |
| Sep 30, 2016 | $268.90 | $272.41 | $268.90 | $269.97 | 1 875 200 |
| Sep 29, 2016 | $275.26 | $276.11 | $269.14 | $271.83 | 1 793 600 |
| Sep 28, 2016 | $275.40 | $276.61 | $273.66 | $276.57 | 1 175 300 |
| Sep 27, 2016 | $273.33 | $277.77 | $271.31 | $275.40 | 1 269 300 |
| Sep 26, 2016 | $275.02 | $275.63 | $272.49 | $273.82 | 1 295 200 |
| Sep 23, 2016 | $275.65 | $276.95 | $274.89 | $276.08 | 833 900 |
| Sep 22, 2016 | $276.00 | $277.62 | $273.51 | $276.73 | 1 621 400 |
| Sep 21, 2016 | $266.00 | $274.78 | $266.00 | $274.27 | 2 320 200 |
| Sep 20, 2016 | $264.21 | $266.00 | $261.68 | $264.56 | 1 968 200 |
| Sep 19, 2016 | $266.38 | $268.09 | $262.70 | $262.93 | 2 133 000 |
| Sep 16, 2016 | $266.22 | $266.87 | $264.16 | $265.94 | 2 514 900 |
| Sep 15, 2016 | $265.93 | $268.83 | $264.76 | $266.27 | 1 692 800 |
