NASDAQ:CHTR
Charter Communications Stock Price (Quote)
$259.76
+5.15 (+2.02%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $236.08 | $290.34 | Monday, 29th Apr 2024 CHTR stock ended at $259.76. This is 2.02% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.83% from a day low at $255.08 to a day high of $262.31. |
| 90 days | $236.08 | $383.31 | |
| 52 weeks | $236.08 | $458.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $169.64 | $176.98 | $167.06 | $175.75 | 2 469 000 |
| Jan 29, 2016 | $169.47 | $172.67 | $168.22 | $171.36 | 2 264 000 |
| Jan 28, 2016 | $167.18 | $169.04 | $164.32 | $167.30 | 1 598 500 |
| Jan 27, 2016 | $172.05 | $172.50 | $164.54 | $165.29 | 1 827 600 |
| Jan 26, 2016 | $172.71 | $175.94 | $170.15 | $172.17 | 1 193 800 |
| Jan 25, 2016 | $174.90 | $176.51 | $171.68 | $172.34 | 1 032 300 |
| Jan 22, 2016 | $171.80 | $175.00 | $170.73 | $174.72 | 1 845 200 |
| Jan 21, 2016 | $170.37 | $172.49 | $166.97 | $169.45 | 1 174 500 |
| Jan 20, 2016 | $166.11 | $171.76 | $160.74 | $170.51 | 2 469 900 |
| Jan 19, 2016 | $166.92 | $168.20 | $164.53 | $167.38 | 2 033 800 |
| Jan 15, 2016 | $167.97 | $169.49 | $163.02 | $165.08 | 3 393 300 |
| Jan 14, 2016 | $168.18 | $174.56 | $167.92 | $172.31 | 1 823 400 |
| Jan 13, 2016 | $175.36 | $176.77 | $167.30 | $167.99 | 1 719 800 |
| Jan 12, 2016 | $176.06 | $179.99 | $172.86 | $175.32 | 1 424 100 |
| Jan 11, 2016 | $175.00 | $177.28 | $172.95 | $175.63 | 999 900 |
| Jan 08, 2016 | $175.12 | $179.39 | $174.19 | $174.89 | 1 689 300 |
| Jan 07, 2016 | $171.21 | $176.22 | $170.38 | $173.63 | 2 092 400 |
| Jan 06, 2016 | $173.35 | $175.27 | $172.64 | $174.31 | 1 475 500 |
| Jan 05, 2016 | $177.29 | $177.42 | $174.59 | $175.17 | 1 662 000 |
