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 |
| Sep 14, 2016 | $262.11 | $267.91 | $262.11 | $266.69 | 1 299 200 |
| Sep 13, 2016 | $266.81 | $268.46 | $262.57 | $264.97 | 1 981 200 |
| Sep 12, 2016 | $263.76 | $269.70 | $263.27 | $269.31 | 2 537 000 |
| Sep 09, 2016 | $266.36 | $267.49 | $264.12 | $264.12 | 2 897 700 |
| Sep 08, 2016 | $276.20 | $276.45 | $267.38 | $268.66 | 5 006 600 |
| Sep 07, 2016 | $273.42 | $277.69 | $272.65 | $277.56 | 35 466 600 |
| Sep 06, 2016 | $279.95 | $279.95 | $270.02 | $274.67 | 5 043 800 |
| Sep 02, 2016 | $268.68 | $272.96 | $268.68 | $271.79 | 3 715 000 |
| Sep 01, 2016 | $267.00 | $272.81 | $264.37 | $268.82 | 7 872 000 |
| Aug 31, 2016 | $255.26 | $258.35 | $254.44 | $257.21 | 1 458 500 |
| Aug 30, 2016 | $251.55 | $256.72 | $250.90 | $256.03 | 1 425 700 |
| Aug 29, 2016 | $251.69 | $255.00 | $251.69 | $252.31 | 1 035 600 |
| Aug 26, 2016 | $252.73 | $253.34 | $249.13 | $250.93 | 926 500 |
| Aug 25, 2016 | $251.79 | $253.34 | $251.01 | $252.07 | 457 900 |
| Aug 24, 2016 | $251.60 | $253.87 | $249.88 | $251.74 | 857 300 |
| Aug 23, 2016 | $253.44 | $254.31 | $250.92 | $252.24 | 944 800 |
| Aug 22, 2016 | $253.08 | $253.08 | $250.05 | $252.65 | 1 005 600 |
| Aug 19, 2016 | $253.53 | $253.96 | $250.75 | $252.63 | 2 067 500 |
| Aug 18, 2016 | $257.35 | $258.88 | $253.42 | $254.83 | 1 700 700 |
| Aug 17, 2016 | $256.30 | $258.90 | $254.21 | $257.43 | 1 108 700 |
| Aug 16, 2016 | $260.49 | $261.43 | $256.73 | $257.14 | 881 200 |
| Aug 15, 2016 | $259.49 | $261.75 | $259.03 | $260.51 | 1 144 500 |
| Aug 12, 2016 | $256.53 | $258.90 | $255.04 | $258.62 | 948 200 |
| Aug 11, 2016 | $253.21 | $258.36 | $252.50 | $258.06 | 1 467 800 |
| Aug 10, 2016 | $255.77 | $257.38 | $253.21 | $254.07 | 1 996 500 |
