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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 27, 2016 | $217.01 | $222.02 | $217.01 | $219.97 | 2 797 201 |
| May 26, 2016 | $222.89 | $226.19 | $218.46 | $219.04 | 3 267 560 |
| May 25, 2016 | $227.46 | $229.37 | $224.05 | $225.60 | 3 951 694 |
| May 24, 2016 | $224.09 | $229.00 | $223.09 | $228.38 | 3 480 836 |
| May 23, 2016 | $232.20 | $233.19 | $223.61 | $225.00 | 6 529 161 |
| May 20, 2016 | $227.46 | $233.70 | $227.16 | $233.11 | 5 519 289 |
| May 19, 2016 | $225.80 | $230.49 | $225.73 | $227.57 | 4 235 498 |
| May 18, 2016 | $224.91 | $228.29 | $222.50 | $227.41 | 4 351 218 |
| May 17, 2016 | $203.60 | $208.73 | $201.04 | $203.36 | 20 527 768 |
| May 16, 2016 | $206.72 | $210.25 | $203.60 | $203.60 | 16 834 860 |
| May 13, 2016 | $212.70 | $215.84 | $211.86 | $214.58 | 7 135 033 |
| May 12, 2016 | $219.23 | $219.58 | $211.99 | $213.96 | 9 795 685 |
| May 11, 2016 | $215.97 | $218.73 | $214.73 | $217.22 | 3 844 427 |
| May 10, 2016 | $213.10 | $216.53 | $213.10 | $216.49 | 2 236 062 |
| May 09, 2016 | $213.42 | $215.33 | $211.77 | $213.48 | 2 242 166 |
| May 06, 2016 | $211.03 | $213.62 | $209.91 | $212.92 | 2 489 187 |
| May 05, 2016 | $212.50 | $214.62 | $211.25 | $212.02 | 1 555 272 |
| May 04, 2016 | $209.71 | $214.56 | $209.49 | $212.43 | 1 447 279 |
| May 03, 2016 | $215.56 | $216.50 | $212.24 | $212.67 | 1 884 752 |
| May 02, 2016 | $212.25 | $218.68 | $210.25 | $216.53 | 2 905 662 |
| Apr 29, 2016 | $207.64 | $212.51 | $204.73 | $212.24 | 2 968 720 |
| Apr 28, 2016 | $207.00 | $212.90 | $205.63 | $209.75 | 3 196 680 |
| Apr 27, 2016 | $208.99 | $211.23 | $205.93 | $206.43 | 3 347 045 |
| Apr 26, 2016 | $208.01 | $213.32 | $206.83 | $210.07 | 6 496 887 |
| Apr 25, 2016 | $197.10 | $208.35 | $194.77 | $207.01 | 6 367 847 |
