NASDAQ:CHTR
Charter Communications Stock Price (Quote)
$254.61
-4.49 (-1.73%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $236.08 | $294.16 | Friday, 26th Apr 2024 CHTR stock ended at $254.61. This is 1.73% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.86% from a day low at $236.08 to a day high of $256.99. |
| 90 days | $236.08 | $383.31 | |
| 52 weeks | $236.08 | $458.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $200.26 | $202.19 | $199.50 | $200.25 | 1 341 684 |
| Apr 11, 2016 | $203.30 | $203.74 | $200.16 | $200.38 | 911 691 |
| Apr 08, 2016 | $204.74 | $206.48 | $201.05 | $202.55 | 1 012 145 |
| Apr 07, 2016 | $202.34 | $205.34 | $201.84 | $203.91 | 1 109 934 |
| Apr 06, 2016 | $204.19 | $205.05 | $202.18 | $204.97 | 1 042 801 |
| Apr 05, 2016 | $202.75 | $204.53 | $202.15 | $203.31 | 1 237 051 |
| Apr 04, 2016 | $205.28 | $206.63 | $203.47 | $205.35 | 1 592 924 |
| Apr 01, 2016 | $203.12 | $205.73 | $200.93 | $203.47 | 1 958 865 |
| Mar 31, 2016 | $203.71 | $204.20 | $200.20 | $202.43 | 1 535 925 |
| Mar 30, 2016 | $204.60 | $204.60 | $200.86 | $203.91 | 1 209 014 |
| Mar 29, 2016 | $200.61 | $204.48 | $199.17 | $203.03 | 1 735 700 |
| Mar 28, 2016 | $199.47 | $200.07 | $197.37 | $198.12 | 1 355 700 |
| Mar 24, 2016 | $202.01 | $202.01 | $196.90 | $198.34 | 2 057 100 |
| Mar 23, 2016 | $204.00 | $204.56 | $201.90 | $202.32 | 1 782 900 |
| Mar 22, 2016 | $202.40 | $204.61 | $200.95 | $204.10 | 1 887 000 |
| Mar 21, 2016 | $200.90 | $202.85 | $199.94 | $202.68 | 2 240 800 |
| Mar 18, 2016 | $200.39 | $202.98 | $199.83 | $201.00 | 3 277 400 |
| Mar 17, 2016 | $198.22 | $202.40 | $196.55 | $201.02 | 3 244 300 |
| Mar 16, 2016 | $186.93 | $198.57 | $186.89 | $198.16 | 6 265 700 |
| Mar 15, 2016 | $185.66 | $187.08 | $183.62 | $186.93 | 1 065 300 |
| Mar 14, 2016 | $186.80 | $187.79 | $185.61 | $186.00 | 1 200 400 |
| Mar 11, 2016 | $186.89 | $188.00 | $185.67 | $187.61 | 2 393 200 |
| Mar 10, 2016 | $187.32 | $187.62 | $182.75 | $185.01 | 1 757 600 |
| Mar 09, 2016 | $184.04 | $186.75 | $183.25 | $186.55 | 1 577 400 |
| Mar 08, 2016 | $184.66 | $186.20 | $182.70 | $182.92 | 1 769 600 |
