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 |
| Aug 09, 2016 | $237.00 | $260.39 | $236.06 | $255.76 | 5 655 700 |
| Aug 08, 2016 | $234.55 | $239.37 | $233.00 | $236.82 | 1 998 600 |
| Aug 05, 2016 | $238.01 | $238.44 | $234.41 | $234.79 | 917 100 |
| Aug 04, 2016 | $236.89 | $238.94 | $235.90 | $236.99 | 902 000 |
| Aug 03, 2016 | $235.75 | $237.72 | $234.79 | $237.11 | 949 500 |
| Aug 02, 2016 | $237.51 | $238.53 | $235.18 | $235.79 | 1 329 400 |
| Aug 01, 2016 | $235.54 | $238.96 | $234.16 | $236.00 | 1 710 400 |
| Jul 29, 2016 | $238.55 | $238.89 | $234.77 | $234.87 | 1 008 100 |
| Jul 28, 2016 | $237.07 | $239.39 | $237.07 | $237.80 | 784 200 |
| Jul 27, 2016 | $239.94 | $240.29 | $236.68 | $237.72 | 1 167 600 |
| Jul 26, 2016 | $241.69 | $242.61 | $235.21 | $237.98 | 1 162 300 |
| Jul 25, 2016 | $243.35 | $244.51 | $240.10 | $240.69 | 1 027 000 |
| Jul 22, 2016 | $241.36 | $244.44 | $239.00 | $243.47 | 1 648 900 |
| Jul 21, 2016 | $234.83 | $240.87 | $233.70 | $240.48 | 1 715 300 |
| Jul 20, 2016 | $232.91 | $236.54 | $227.63 | $236.19 | 1 987 100 |
| Jul 19, 2016 | $234.13 | $235.00 | $231.90 | $232.01 | 1 373 000 |
| Jul 18, 2016 | $235.19 | $236.26 | $233.27 | $234.34 | 753 200 |
| Jul 15, 2016 | $240.41 | $240.41 | $234.21 | $234.98 | 1 987 300 |
| Jul 14, 2016 | $239.24 | $239.94 | $235.94 | $239.11 | 941 900 |
| Jul 13, 2016 | $239.86 | $240.45 | $237.30 | $237.43 | 1 215 100 |
| Jul 12, 2016 | $239.52 | $241.48 | $237.79 | $238.45 | 1 532 700 |
| Jul 11, 2016 | $238.08 | $240.10 | $237.08 | $239.87 | 1 289 000 |
| Jul 08, 2016 | $237.06 | $238.27 | $235.89 | $237.17 | 1 615 400 |
| Jul 07, 2016 | $232.34 | $235.20 | $232.02 | $234.87 | 1 164 000 |
| Jul 06, 2016 | $231.00 | $232.99 | $229.01 | $232.78 | 1 313 000 |
