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 |
| Mar 07, 2016 | $184.22 | $186.40 | $183.50 | $185.30 | 1 324 700 |
| Mar 04, 2016 | $184.54 | $185.36 | $181.60 | $184.78 | 1 844 000 |
| Mar 03, 2016 | $181.59 | $186.22 | $180.77 | $183.67 | 2 240 000 |
| Mar 02, 2016 | $183.00 | $183.83 | $180.04 | $181.88 | 2 343 000 |
| Mar 01, 2016 | $181.08 | $184.72 | $179.91 | $184.33 | 3 262 400 |
| Feb 29, 2016 | $180.55 | $184.72 | $179.15 | $179.56 | 2 927 900 |
| Feb 26, 2016 | $183.96 | $184.00 | $180.30 | $181.21 | 1 965 800 |
| Feb 25, 2016 | $177.86 | $183.62 | $177.03 | $183.04 | 3 971 200 |
| Feb 24, 2016 | $172.83 | $175.81 | $169.69 | $175.79 | 2 369 800 |
| Feb 23, 2016 | $176.02 | $177.79 | $174.23 | $174.39 | 1 893 500 |
| Feb 22, 2016 | $174.50 | $177.69 | $174.27 | $177.05 | 1 850 700 |
| Feb 19, 2016 | $170.61 | $174.55 | $168.15 | $173.57 | 1 385 800 |
| Feb 18, 2016 | $171.52 | $175.59 | $167.40 | $171.94 | 1 999 600 |
| Feb 17, 2016 | $169.69 | $174.00 | $167.02 | $171.91 | 2 162 400 |
| Feb 16, 2016 | $170.03 | $170.03 | $164.34 | $168.93 | 1 853 900 |
| Feb 12, 2016 | $161.85 | $168.54 | $160.13 | $167.75 | 2 486 300 |
| Feb 11, 2016 | $159.10 | $161.60 | $156.21 | $159.53 | 2 983 700 |
| Feb 10, 2016 | $165.08 | $172.78 | $160.98 | $161.08 | 1 956 600 |
| Feb 09, 2016 | $160.44 | $165.78 | $157.96 | $165.04 | 3 286 500 |
| Feb 08, 2016 | $165.73 | $165.73 | $156.13 | $162.59 | 4 240 800 |
| Feb 05, 2016 | $160.20 | $171.00 | $160.20 | $168.54 | 3 931 500 |
| Feb 04, 2016 | $178.22 | $180.95 | $168.11 | $170.50 | 4 002 200 |
| Feb 03, 2016 | $173.57 | $176.89 | $171.34 | $176.45 | 2 450 500 |
| Feb 02, 2016 | $173.82 | $176.92 | $170.95 | $172.00 | 2 993 400 |
| Feb 01, 2016 | $169.64 | $176.98 | $167.06 | $175.75 | 2 469 000 |
