NASDAQ:CHTR
Charter Communications Stock Price (Quote)
$266.31
+1.23 (+0.464%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $254.31 | $294.16 | Tuesday, 23rd Apr 2024 CHTR stock ended at $266.31. This is 0.464% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.22% from a day low at $265.60 to a day high of $271.48. |
| 90 days | $254.31 | $383.58 | |
| 52 weeks | $254.31 | $458.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $425.54 | $430.20 | $424.70 | $427.94 | 708 976 |
| Aug 10, 2023 | $424.97 | $429.93 | $423.99 | $428.29 | 1 277 370 |
| Aug 09, 2023 | $419.71 | $423.80 | $418.58 | $419.95 | 601 316 |
| Aug 08, 2023 | $417.82 | $421.91 | $416.36 | $419.78 | 831 018 |
| Aug 07, 2023 | $419.54 | $423.03 | $415.48 | $419.43 | 708 830 |
| Aug 04, 2023 | $423.97 | $425.08 | $417.66 | $418.86 | 918 063 |
| Aug 03, 2023 | $419.07 | $429.22 | $416.64 | $422.78 | 986 818 |
| Aug 02, 2023 | $416.66 | $423.72 | $415.00 | $419.07 | 1 607 837 |
| Aug 01, 2023 | $404.26 | $414.85 | $401.33 | $411.23 | 1 659 742 |
| Jul 31, 2023 | $399.33 | $405.68 | $399.24 | $405.19 | 1 456 933 |
| Jul 28, 2023 | $399.96 | $411.88 | $388.44 | $396.80 | 1 903 911 |
| Jul 27, 2023 | $400.14 | $409.62 | $399.96 | $400.99 | 1 841 679 |
| Jul 26, 2023 | $399.97 | $403.04 | $391.21 | $394.57 | 1 078 828 |
| Jul 25, 2023 | $399.38 | $404.88 | $397.88 | $398.71 | 900 014 |
| Jul 24, 2023 | $396.33 | $403.94 | $393.84 | $399.43 | 1 479 705 |
| Jul 21, 2023 | $396.40 | $401.04 | $393.26 | $394.47 | 2 253 595 |
| Jul 20, 2023 | $388.57 | $397.78 | $388.57 | $395.45 | 1 524 022 |
| Jul 19, 2023 | $387.79 | $394.18 | $387.75 | $388.57 | 1 767 556 |
| Jul 18, 2023 | $374.23 | $388.36 | $373.04 | $387.06 | 1 164 873 |
| Jul 17, 2023 | $373.85 | $376.97 | $370.09 | $374.81 | 1 602 132 |
| Jul 14, 2023 | $379.01 | $381.70 | $374.86 | $375.47 | 1 050 410 |
| Jul 13, 2023 | $382.69 | $384.83 | $379.82 | $383.62 | 619 805 |
| Jul 12, 2023 | $380.94 | $387.63 | $380.94 | $382.72 | 908 639 |
| Jul 11, 2023 | $374.25 | $382.96 | $373.01 | $380.23 | 980 493 |
| Jul 10, 2023 | $373.86 | $382.03 | $370.86 | $372.54 | 1 174 224 |
