Charter Communications Inc (CQD)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.25 | 5.07117437722 | 281 | 305.8 | 278.14999 | 176 | 297.70113507 | DE |
| 4 | 31.5 | 11.9431279621 | 263.75 | 305.8 | 261.7 | 138 | 282.37630681 | DE |
| 12 | 49.8 | 20.289264616 | 245.45 | 305.8 | 224.25 | 127 | 264.25542736 | DE |
| 26 | -39.75 | -11.8656716418 | 335 | 356.2 | 224.25 | 162 | 265.68713242 | DE |
| 52 | -106.2 | -26.4541038735 | 401.45 | 434.5 | 224.25 | 146 | 308.09087249 | DE |
| 156 | -313.55 | -51.502956636 | 608.8 | 694.8 | 224.25 | 99 | 362.39036167 | DE |
| 260 | -94.75 | -24.2948717949 | 390 | 694.8 | 224.25 | 73 | 372.71542294 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 296.95 | -5.5 | -1.82 | 301.85 | 305.8 | 296.95 | 154 |
| 1721248020 | 302.45 | 2.45 | 0.82 | 300.14999 | 303.05 | 294.1 | 112 |
| 1721161560 | 300 | 2.5 | 0.84 | 296.25 | 301.35 | 296.05 | 293 |
| 1721075160 | 297.5 | 12.5 | 4.39 | 288 | 298.25 | 285.05 | 240 |
| 1720815960 | 285 | 10.4 | 3.79 | 281 | 285 | 278.14999 | 82 |
| 1720729560 | 274.6 | 4.5 | 1.67 | 270.1 | 274.6 | 268.8 | 497 |
| 1720643220 | 270.1 | -3.15 | -1.15 | 272.75 | 274.35 | 266.5 | 72 |
| 1720556760 | 273.25 | 4.25 | 1.58 | 267.8 | 273.25 | 267.8 | 30 |
| 1720470360 | 269 | -10.65 | -3.81 | 279.8 | 279.8 | 266.05 | 72 |
| 1720211220 | 279.64999 | 4.25 | 1.54 | 275.1 | 279.64999 | 275.1 | 15 |
| 1720124820 | 275.39999 | -3.25 | -1.17 | 277.39999 | 277.39999 | 275.39999 | 32 |
| 1720038420 | 278.64999 | -1.2 | -0.43 | 279.39999 | 280.05 | 271 | 598 |
| 1719952020 | 279.85 | 4.3 | 1.56 | 273.55 | 281 | 273.35 | 79 |
| 1719865620 | 275.55 | -5.3 | -1.89 | 279.89999 | 279.89999 | 274.3 | 48 |
| 1719606420 | 280.85 | 5.5 | 2.00 | 274.6 | 285 | 274.45 | 62 |
| 1719520020 | 275.35 | 6.3 | 2.34 | 270.5 | 276.39999 | 270.1 | 89 |
| 1719433620 | 269.05 | 1 | 0.37 | 270.7 | 271.3 | 269 | 41 |
| 1719347160 | 268.05 | 0.95 | 0.36 | 265.14999 | 268.05 | 264.5 | 90 |
| 1719260820 | 267.1 | -3.9 | -1.44 | 270.25 | 272.8 | 267.1 | 22 |
| 1719001620 | 271 | 6.45 | 2.44 | 263.75 | 271 | 261.7 | 141 |
| 1718915160 | 264.55 | 6.95 | 2.70 | 262.35 | 264.55 | 258.55 | 97 |
| 1718828820 | 257.6 | -2.35 | -0.90 | 257.6 | 257.6 | 257.6 | 1 |
| 1718742360 | 259.95 | -4.2 | -1.59 | 268 | 271.6 | 259.95 | 174 |
| 1718656020 | 264.14999 | 5.2 | 2.01 | 259.89999 | 264.14999 | 255.8 | 112 |
| 1718396820 | 258.95 | 4.75 | 1.87 | 257.3 | 258.95 | 257.3 | 114 |
| 1718310420 | 254.2 | -3.1 | -1.20 | 255.25 | 256.3 | 254.2 | 45 |
| 1718224020 | 257.3 | 0.15 | 0.06 | 259.05 | 259.95 | 256.8 | 42 |
| 1718137620 | 257.14999 | 1.85 | 0.72 | 256.45 | 257.14999 | 256.45 | 3 |
| 1718051220 | 255.3 | -1.7 | -0.66 | 256.3 | 259.3 | 255.3 | 42 |
| 1717792020 | 257 | -4.85 | -1.85 | 257.85 | 258.85 | 257 | 12 |
| 1717705620 | 261.85 | 7.15 | 2.81 | 254.5 | 262.39999 | 253.45 | 141 |
| 1717619220 | 254.7 | -2.65 | -1.03 | 257.05 | 258.3 | 254.7 | 1208 |
| 1717532820 | 257.35 | -6.2 | -2.35 | 261 | 261 | 257.35 | 136 |
| 1717446420 | 263.55 | 2 | 0.76 | 266.45 | 267.25 | 263.55 | 29 |
| 1717187220 | 261.55 | 6.7 | 2.63 | 252.25 | 261.55 | 252.25 | 279 |
| 1717100820 | 254.85 | 5.7 | 2.29 | 248.55 | 254.85 | 248.55 | 12 |
| 1717014420 | 249.15 | 0.1 | 0.04 | 247.7 | 249.15 | 246.25 | 26 |
| 1716928020 | 249.05 | -1.25 | -0.50 | 248.95 | 249.75 | 248.55 | 141 |
| 1716841560 | 250.3 | 1.65 | 0.66 | 251.45 | 252.75 | 249.75 | 47 |
| 1716582420 | 248.65 | 1.25 | 0.51 | 249.4 | 249.4 | 246.95 | 33 |
| 1716496020 | 247.4 | -1.8 | -0.72 | 251.35 | 253.7 | 247.35 | 62 |
| 1716409620 | 249.2 | -4.9 | -1.93 | 252.75 | 252.75 | 245.8 | 31 |
| 1716323160 | 254.1 | 1.45 | 0.57 | 251.95 | 254.1 | 251.55 | 44 |
| 1716236760 | 252.65 | 1.55 | 0.62 | 252.65 | 253 | 248.9 | 32 |
| 1715977620 | 251.1 | -3.7 | -1.45 | 256.85 | 256.85 | 251.1 | 36 |
| 1715891220 | 254.8 | 4.5 | 1.80 | 251.55 | 254.8 | 249.05 | 192 |
| 1715804820 | 250.3 | -7.15 | -2.78 | 257.95 | 257.95 | 250.3 | 78 |
| 1715718420 | 257.45 | 0.65 | 0.25 | 257 | 260.1 | 255.75 | 156 |
| 1715631960 | 256.8 | 1.95 | 0.77 | 255.2 | 260.25 | 255 | 118 |
| 1715372820 | 254.85 | 1.6 | 0.63 | 246.45 | 256.1 | 244.05 | 61 |
| 1715286420 | 253.25 | -7.5 | -2.88 | 251.35 | 255 | 251.25 | 103 |
| 1715200020 | 260.75 | 9.7 | 3.86 | 248.35 | 264 | 248 | 153 |
| 1715113620 | 251.05 | -2.35 | -0.93 | 253.2 | 255 | 250.05 | 56 |
| 1715027220 | 253.4 | 6.2 | 2.51 | 245.85 | 253.4 | 245.15 | 43 |
| 1714768020 | 247.2 | 2.9 | 1.19 | 245.95 | 250 | 244.1 | 84 |
| 1714681560 | 244.3 | 8.05 | 3.41 | 240.85 | 244.3 | 240.85 | 122 |
| 1714508820 | 236.25 | -5.95 | -2.46 | 243.6 | 243.6 | 236.25 | 23 |
| 1714422420 | 242.2 | 2.5 | 1.04 | 237.45 | 244.45 | 235.45 | 259 |
| 1714163220 | 239.7 | -3.25 | -1.34 | 245.45 | 245.95 | 224.25 | 365 |
| 1714076820 | 242.95 | -1.75 | -0.72 | 243.95 | 247.65 | 239.7 | 220 |
| 1713990420 | 244.7 | -5.3 | -2.12 | 249.3 | 249.6 | 244.7 | 34 |
| 1713903960 | 250 | 5.05 | 2.06 | 249.7 | 251.9 | 247.7 | 37 |
| 1713817560 | 244.95 | -3.55 | -1.43 | 251.5 | 252.6 | 244.95 | 78 |
| 1713558420 | 248.5 | 5.7 | 2.35 | 241.55 | 248.5 | 241.55 | 21 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
