Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Charter Communications Inc (NQ: CHTR )

285.85 -4.50 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 286.94 292.68 285.80 290.35 2,059,575 +6.35(+2.24%)
Jun 20, 2024 277.94 285.50 277.10 284.00 979,206 +6.38(+2.30%)
Jun 18, 2024 284.53 292.55 277.39 277.62 1,063,386 -8.33(-2.91%)
Jun 17, 2024 275.00 286.26 273.58 285.95 1,326,440 +9.69(+3.51%)
Jun 14, 2024 272.68 276.85 272.49 276.26 921,299 +2.09(+0.76%)
Jun 13, 2024 274.00 274.99 273.04 274.17 592,188 -0.89(-0.32%)
Jun 12, 2024 281.24 285.15 272.73 275.06 1,095,325 -1.77(-0.64%)
Jun 11, 2024 273.86 278.46 273.32 276.83 792,732 +0.76(+0.28%)
Jun 10, 2024 275.36 276.62 272.60 276.07 889,338 -0.76(-0.27%)
Jun 07, 2024 276.77 280.77 275.78 276.83 945,477 -2.53(-0.91%)
Jun 06, 2024 277.53 286.37 277.53 279.36 782,982 +1.26(+0.45%)
Jun 05, 2024 281.30 281.41 276.09 278.10 740,812 -2.50(-0.89%)
Jun 04, 2024 284.51 285.35 280.18 280.60 699,775 -5.62(-1.96%)
Jun 03, 2024 287.25 289.62 282.51 286.22 752,039 -0.90(-0.31%)
May 31, 2024 277.83 287.96 274.47 287.12 2,230,891 +11.01(+3.99%)
May 30, 2024 272.18 276.51 270.86 276.11 812,684 +4.76(+1.75%)
May 29, 2024 269.18 271.52 268.14 271.35 804,169 -0.07(-0.03%)
May 28, 2024 269.08 272.74 269.08 271.42 773,859 -0.04(-0.01%)
May 24, 2024 268.56 271.87 267.88 271.46 670,005 +3.05(+1.14%)
May 23, 2024 270.50 270.69 266.06 268.41 1,081,808 -2.68(-0.99%)
May 22, 2024 274.46 274.79 266.54 271.09 1,569,362 -4.02(-1.46%)
May 21, 2024 274.32 277.38 273.44 275.11 807,826 +0.27(+0.10%)
May 20, 2024 273.00 275.34 269.82 274.84 686,308 +1.82(+0.67%)
May 17, 2024 277.99 279.79 272.78 273.02 751,656 -4.52(-1.63%)
May 16, 2024 273.00 277.93 271.37 277.54 778,031 +5.77(+2.12%)
May 15, 2024 280.75 280.81 271.38 271.77 959,715 -6.36(-2.29%)
May 14, 2024 280.93 283.44 274.82 278.13 1,155,730 +3.48(+1.27%)
May 13, 2024 277.42 281.69 273.88 274.65 918,580 -0.90(-0.33%)
May 10, 2024 264.05 277.49 262.02 275.55 1,778,299 +11.62(+4.40%)
May 09, 2024 274.13 277.36 261.76 263.93 1,681,475 -8.85(-3.24%)
May 08, 2024 267.39 284.69 265.76 272.78 3,251,057 +4.78(+1.78%)
May 07, 2024 271.47 275.70 267.91 268.00 1,219,139 -3.47(-1.28%)
May 06, 2024 267.15 273.68 265.82 271.47 2,310,219 +5.54(+2.08%)
May 03, 2024 264.23 269.77 264.23 265.93 865,842 +3.93(+1.50%)
May 02, 2024 262.90 263.50 260.03 262.00 770,852 +2.30(+0.89%)
May 01, 2024 255.88 263.24 253.91 259.70 1,270,423 +3.76(+1.47%)
Apr 30, 2024 258.31 259.45 252.93 255.94 1,601,170 -3.82(-1.47%)
Apr 29, 2024 255.63 262.31 255.08 259.76 1,206,735 +5.15(+2.02%)
Apr 26, 2024 238.96 256.99 236.08 254.61 2,600,137 -4.49(-1.73%)
Apr 25, 2024 258.89 262.99 255.77 259.10 2,171,933 -5.60(-2.12%)
Apr 24, 2024 262.00 264.82 260.48 264.70 1,133,029 -1.61(-0.60%)
Apr 23, 2024 265.95 271.50 265.60 266.31 967,067 +1.23(+0.46%)
Apr 22, 2024 267.56 267.96 259.53 265.08 1,171,107 -0.13(-0.05%)
Apr 19, 2024 260.01 265.71 259.70 265.21 1,164,427 +5.30(+2.04%)
Apr 18, 2024 258.58 261.10 255.70 259.91 855,888 +1.88(+0.73%)
Apr 17, 2024 260.25 265.26 257.62 258.03 997,490 +0.46(+0.18%)
Apr 16, 2024 256.02 258.78 254.31 257.57 1,095,749 +0.67(+0.26%)
Apr 15, 2024 261.89 264.23 255.38 256.90 1,265,257 -3.60(-1.38%)
Apr 12, 2024 263.60 264.82 259.61 260.50 1,048,473 -6.03(-2.26%)
Apr 11, 2024 264.98 268.10 261.18 266.53 1,149,911 +3.68(+1.40%)
Apr 10, 2024 266.04 268.03 258.56 262.85 1,450,217 -8.61(-3.17%)
Apr 09, 2024 270.15 275.60 269.00 271.46 1,217,085 -1.59(-0.58%)
Apr 08, 2024 266.17 274.22 264.39 273.05 1,326,351 +5.56(+2.08%)
Apr 05, 2024 269.17 271.89 264.92 267.49 1,725,313 -3.74(-1.38%)
Apr 04, 2024 276.53 281.33 269.74 271.23 1,540,495 -4.46(-1.62%)
Apr 03, 2024 278.47 278.92 273.10 275.69 1,134,622 -2.33(-0.84%)
Apr 02, 2024 284.00 284.00 275.83 278.02 1,075,646 -6.13(-2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.