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 |
| Jul 05, 2016 | $231.67 | $234.47 | $230.19 | $231.77 | 2 492 800 |
| Jul 01, 2016 | $228.68 | $232.65 | $226.81 | $232.29 | 1 829 700 |
| Jun 30, 2016 | $226.92 | $229.80 | $225.74 | $228.64 | 2 151 600 |
| Jun 29, 2016 | $220.00 | $228.19 | $219.88 | $227.37 | 2 183 000 |
| Jun 28, 2016 | $217.52 | $220.62 | $216.09 | $218.38 | 1 573 200 |
| Jun 27, 2016 | $215.23 | $217.63 | $214.06 | $216.28 | 2 649 700 |
| Jun 24, 2016 | $219.17 | $224.23 | $215.18 | $216.80 | 5 933 500 |
| Jun 23, 2016 | $223.28 | $225.40 | $221.05 | $224.87 | 1 751 700 |
| Jun 22, 2016 | $222.46 | $224.01 | $220.62 | $222.39 | 1 905 400 |
| Jun 21, 2016 | $220.35 | $223.00 | $220.08 | $222.81 | 1 655 200 |
| Jun 20, 2016 | $224.45 | $225.17 | $221.00 | $221.12 | 1 509 000 |
| Jun 17, 2016 | $221.63 | $223.03 | $219.47 | $221.05 | 7 134 800 |
| Jun 16, 2016 | $222.73 | $222.82 | $220.15 | $221.48 | 1 781 485 |
| Jun 15, 2016 | $221.85 | $223.78 | $220.28 | $221.19 | 1 720 456 |
| Jun 14, 2016 | $228.94 | $228.94 | $220.50 | $222.24 | 3 865 309 |
| Jun 13, 2016 | $223.42 | $226.35 | $223.04 | $223.28 | 2 818 816 |
| Jun 10, 2016 | $220.26 | $224.24 | $218.72 | $223.53 | 2 184 303 |
| Jun 09, 2016 | $222.19 | $223.23 | $221.09 | $222.97 | 1 689 719 |
| Jun 08, 2016 | $218.13 | $223.16 | $218.04 | $223.08 | 2 846 448 |
| Jun 07, 2016 | $221.31 | $223.41 | $220.52 | $220.80 | 1 914 920 |
| Jun 06, 2016 | $224.92 | $225.95 | $221.15 | $221.68 | 2 636 418 |
| Jun 03, 2016 | $227.41 | $227.81 | $224.12 | $224.95 | 1 493 535 |
| Jun 02, 2016 | $225.77 | $228.71 | $225.19 | $227.82 | 2 996 768 |
| Jun 01, 2016 | $222.50 | $227.51 | $220.10 | $227.50 | 3 176 483 |
| May 31, 2016 | $220.06 | $220.98 | $216.10 | $218.94 | 3 479 354 |
