Charter Communications Inc New (CHTR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.69 | -4.27420058774 | 343.69 | 347.21 | 327.65 | 1570651 | 332.92478156 | CS |
| 4 | -27.11 | -7.61281626464 | 356.11 | 363.27 | 315.23 | 1171761 | 336.37939485 | CS |
| 12 | 32.71 | 11.039859597 | 296.29 | 386.28 | 286.66 | 1223005 | 338.92263007 | CS |
| 26 | 38.63 | 13.3037159486 | 290.37 | 386.28 | 236.08 | 1239506 | 303.96669478 | CS |
| 52 | -112.77 | -25.5268578672 | 441.77 | 458.3 | 236.08 | 1284342 | 328.548725 | CS |
| 156 | -408.22 | -55.3728873335 | 737.22 | 753.69 | 236.08 | 1302639 | 414.38429755 | CS |
| 260 | -93.54 | -22.1375491078 | 422.54 | 825.62 | 236.08 | 1227459 | 473.13426058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 331.62 | 1.22 | 0.37 | 331.99 | 334.07 | 330.08499 | 1824434 |
| 1726871700 | 330.39999 | -0.94 | -0.28 | 332.87 | 336.99 | 327.64999 | 2591654 |
| 1726785300 | 331.33999 | -8.3 | -2.44 | 341.13 | 346.835 | 330.895 | 1692534 |
| 1726698900 | 339.64 | 0.29 | 0.09 | 339.5 | 346.41 | 332.6 | 1118410 |
| 1726612500 | 339.35 | -4.02 | -1.17 | 344.56 | 347.21 | 336.55 | 645171 |
| 1726526100 | 343.37 | 3.2 | 0.94 | 341.37 | 346.81 | 339.06 | 575373 |
| 1726266900 | 340.17 | 1.14 | 0.34 | 340.54 | 345.91 | 337.03 | 773822 |
| 1726180500 | 339.03 | 11.61 | 3.55 | 329.61 | 339.19 | 327.64 | 1068479 |
| 1726094100 | 327.42 | 4.03 | 1.25 | 325.58 | 329.14 | 315.23 | 1242391 |
| 1726007700 | 323.39 | -1.45 | -0.45 | 327.14999 | 327.14999 | 318.69 | 746039 |
| 1725921300 | 324.83999 | -2.59 | -0.79 | 327.43 | 330.14 | 323.20999 | 756690 |
| 1725662100 | 327.43 | -3.35 | -1.01 | 331.41 | 337.95 | 324.35 | 1208437 |
| 1725575700 | 330.77999 | -0.86 | -0.26 | 334.27 | 334.27 | 323.2 | 1533595 |
| 1725489300 | 331.64 | -14.78 | -4.27 | 348.52 | 355.51 | 329.33999 | 1767584 |
| 1725402900 | 346.42 | -1.12 | -0.32 | 345.53 | 349.7181 | 342.82 | 1328051 |
| 1725057300 | 347.54 | -3.99 | -1.14 | 354.72 | 354.72 | 344.94 | 1030728 |
| 1724970900 | 351.53 | -4.27 | -1.20 | 358.23 | 358.27 | 350.74 | 847167 |
| 1724884500 | 355.8 | -4.97 | -1.38 | 359.68 | 362.16 | 354.05 | 591334 |
| 1724798100 | 360.77 | 5.4 | 1.52 | 356.11 | 363.27 | 355.27 | 1037779 |
| 1724711700 | 355.37 | 6.64 | 1.90 | 349.22 | 357.21 | 349.22 | 757118 |
| 1724452500 | 348.73 | 8.41 | 2.47 | 342.3 | 350.505 | 340.665 | 615352 |
| 1724366100 | 340.32 | -4.87 | -1.41 | 345.36 | 345.655 | 336.02 | 911719 |
| 1724279700 | 345.19 | -2.13 | -0.61 | 347.77 | 348.82 | 344.4 | 752555 |
| 1724193300 | 347.32 | -7.74 | -2.18 | 355.39 | 351.775 | 346.11 | 748484 |
| 1724106900 | 355.06 | 1.75 | 0.50 | 355.46 | 359.92 | 353.35 | 830041 |
| 1723847700 | 353.31 | 1.3 | 0.37 | 353.17 | 356.54 | 351.18 | 658617 |
| 1723761300 | 352.01 | 0.79 | 0.22 | 352.93 | 355.82 | 349.15 | 651534 |
| 1723674900 | 351.22 | -5.78 | -1.62 | 353.97 | 357.25 | 350.54 | 698347 |
| 1723588500 | 357 | 6.24 | 1.78 | 354.36 | 358.95 | 351.87 | 590659 |
| 1723502100 | 350.76 | -13.65 | -3.75 | 364.41 | 365.475 | 350.0348 | 976281 |
| 1723242900 | 364.41 | 0.47 | 0.13 | 361.76 | 367.31 | 357.97 | 788018 |
| 1723156500 | 363.94 | 10 | 2.83 | 354.05 | 364.15 | 352.67 | 918050 |
| 1723070100 | 353.94 | -2.84 | -0.80 | 358.88 | 366.74 | 353.75 | 1326861 |
| 1722983700 | 356.78 | -6.72 | -1.85 | 360.75 | 368.64 | 356.2 | 1356929 |
| 1722897300 | 363.5 | -9.66 | -2.59 | 365.45 | 373.16 | 360.67 | 1329765 |
| 1722638100 | 373.16 | -3.81 | -1.01 | 377.34 | 379.29 | 368.49 | 1343000 |
| 1722551700 | 376.97 | -2.75 | -0.72 | 381.14 | 382.5 | 373.26 | 1091048 |
| 1722465300 | 379.72 | -3.35 | -0.87 | 382.74 | 386.28 | 375.64 | 1381526 |
| 1722378900 | 383.07 | 5.71 | 1.51 | 377.85 | 385.14 | 372.79 | 1596790 |
| 1722292500 | 377.36 | 9.74 | 2.65 | 366.52 | 381.95 | 365.18 | 2051316 |
| 1722033300 | 367.62 | 52.39 | 16.62 | 356.75 | 378.0099 | 355 | 4962662 |
| 1721946900 | 315.23 | 2.57 | 0.82 | 316.88 | 323.89999 | 314 | 1554063 |
| 1721860500 | 312.66 | -7.38 | -2.31 | 320.83999 | 320.83999 | 310.23 | 1988757 |
| 1721774100 | 320.04 | 7.07 | 2.26 | 314.64999 | 323.89999 | 304.76 | 1964648 |
| 1721687700 | 312.97 | -7.34 | -2.29 | 318.70999 | 319.43 | 306.36 | 1768150 |
| 1721428500 | 320.31 | -1.32 | -0.41 | 321.49 | 322.87 | 317.73 | 1113056 |
| 1721342100 | 321.63 | -8.67 | -2.62 | 329 | 335.6 | 321.56 | 1306507 |
| 1721255700 | 330.3 | 2.88 | 0.88 | 323.67 | 333.75 | 323.67 | 1472553 |
| 1721169300 | 327.42 | 2.83 | 0.87 | 324.58999 | 328.41 | 319.27 | 1516673 |
| 1721082900 | 324.58999 | 13.55 | 4.36 | 312.70999 | 325.52 | 310.48 | 1842830 |
| 1720823700 | 311.04 | 6.9 | 2.27 | 306.75 | 312.62 | 303.765 | 1138826 |
| 1720737300 | 304.14 | 10.19 | 3.47 | 295.11 | 304.7 | 294.66 | 1520902 |
| 1720650900 | 293.95 | 0.04 | 0.01 | 294.2 | 296.76 | 287.63 | 1280406 |
| 1720564500 | 293.91 | 3.35 | 1.15 | 288.51 | 297.39 | 287.19 | 863209 |
| 1720478100 | 290.56 | -11.23 | -3.72 | 301.75 | 302.37 | 286.66 | 1248950 |
| 1720218900 | 301.79 | 0.54 | 0.18 | 301.89 | 304 | 300.5 | 852469 |
| 1720040640 | 301.25 | -2.25 | -0.74 | 301.83999 | 303.495 | 298.125 | 564120 |
| 1719959700 | 303.5 | 7.48 | 2.53 | 296.29 | 303.72 | 294.14999 | 1156399 |
| 1719873300 | 296.02 | 1.91 | 0.65 | 294.33 | 297.89 | 290.27 | 1084350 |
| 1719614100 | 294.11 | 0 | 0.00 | 294.11 | 294.11 | 294.11 | 0 |
| 1719527700 | 294.11 | 2.52 | 0.86 | 291.58999 | 297.42 | 288.64999 | 931534 |
| 1719441300 | 291.58999 | 0.79 | 0.27 | 288.67 | 292.62 | 287.82 | 804776 |
| 1719354900 | 290.8 | 4.95 | 1.73 | 284.14999 | 291.29 | 282.18 | 1478838 |
| 1719268500 | 285.85 | -4.5 | -1.55 | 288.93 | 293.015 | 284.93 | 1762462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
