Charter Communications Inc (1CHTR)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.45 | -1.23280328748 | 279.85 | 279.85 | 273.15 | 9 | 275.06346154 | DE |
| 4 | 21 | 8.22239624119 | 255.4 | 280 | 250.4 | 35 | 264.90107527 | DE |
| 12 | 31.9 | 13.0470347648 | 244.5 | 280 | 242.7 | 40 | 257.27052239 | DE |
| 26 | -71.4 | -20.529039678 | 347.8 | 347.8 | 242.7 | 26 | 260.80817547 | DE |
| 52 | -92.25 | -25.0237352502 | 368.65 | 368.65 | 242.7 | 25 | 263.49894129 | DE |
| 156 | -92.25 | -25.0237352502 | 368.65 | 368.65 | 242.7 | 25 | 263.49894129 | DE |
| 260 | -92.25 | -25.0237352502 | 368.65 | 368.65 | 242.7 | 25 | 263.49894129 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720713300 | 276.39999 | 0 | 0.00 | 276.39999 | 276.39999 | 276.39999 | 0 |
| 1720626900 | 276.39999 | 0 | 0.00 | 276.39999 | 276.39999 | 276.39999 | 0 |
| 1720540500 | 276.39999 | 3.25 | 1.19 | 276.39999 | 276.39999 | 276.39999 | 5 |
| 1720454100 | 273.14999 | -6.7 | -2.39 | 274.5 | 274.5 | 273.14999 | 16 |
| 1720194900 | 279.85 | 4.9 | 1.78 | 279.85 | 279.85 | 279.85 | 5 |
| 1720108500 | 274.95 | 0 | 0.00 | 274.95 | 274.95 | 274.95 | 0 |
| 1720022100 | 274.95 | -5.05 | -1.80 | 274.95 | 274.95 | 274.95 | 26 |
| 1719935700 | 280 | 4.15 | 1.50 | 280 | 280 | 280 | 38 |
| 1719849300 | 275.85 | 14.6 | 5.59 | 277.2 | 277.2 | 275.85 | 33 |
| 1719590100 | 261.25 | 0 | 0.00 | 261.25 | 261.25 | 261.25 | 0 |
| 1719503700 | 261.25 | 0 | 0.00 | 261.25 | 261.25 | 261.25 | 0 |
| 1719417300 | 261.25 | 0 | 0.00 | 261.25 | 261.25 | 261.25 | 0 |
| 1719330900 | 261.25 | 0 | 0.00 | 261.25 | 261.25 | 261.25 | 0 |
| 1719244500 | 261.25 | 0 | 0.00 | 261.25 | 261.25 | 261.25 | 0 |
| 1718985300 | 261.25 | 0 | 0.00 | 261.25 | 261.25 | 261.25 | 0 |
| 1718898900 | 261.25 | 6.6 | 2.59 | 260.5 | 261.25 | 260.5 | 21 |
| 1718812500 | 254.65 | 0 | 0.00 | 254.65 | 254.65 | 254.65 | 0 |
| 1718726100 | 254.65 | 0 | 0.00 | 254.65 | 254.65 | 254.65 | 0 |
| 1718639700 | 254.65 | 0 | 0.00 | 254.65 | 254.65 | 254.65 | 0 |
| 1718380500 | 254.65 | 0 | 0.00 | 254.65 | 254.65 | 254.65 | 0 |
| 1718294100 | 254.65 | -8.8 | -3.34 | 255.4 | 255.4 | 250.4 | 135 |
| 1718207700 | 263.45 | 0 | 0.00 | 263.45 | 263.45 | 263.45 | 0 |
| 1718121300 | 263.45 | 0 | 0.00 | 263.45 | 263.45 | 263.45 | 0 |
| 1718034900 | 263.45 | 0 | 0.00 | 263.45 | 263.45 | 263.45 | 0 |
| 1717775700 | 263.45 | 0 | 0.00 | 263.45 | 263.45 | 263.45 | 0 |
| 1717689300 | 263.45 | 0 | 0.00 | 263.45 | 263.45 | 263.45 | 0 |
| 1717602900 | 263.45 | 0 | 0.00 | 263.45 | 263.45 | 263.45 | 0 |
| 1717516500 | 263.45 | -2.05 | -0.77 | 263.45 | 263.45 | 263.45 | 23 |
| 1717430100 | 265.5 | 17.95 | 7.25 | 258.89999 | 267.95 | 258.89999 | 46 |
| 1717170900 | 247.55 | 0 | 0.00 | 247.55 | 247.55 | 247.55 | 0 |
| 1717084500 | 247.55 | 0 | 0.00 | 247.55 | 247.55 | 247.55 | 0 |
| 1716998100 | 247.55 | -9.7 | -3.77 | 247.55 | 247.55 | 247.55 | 20 |
| 1716911700 | 257.25 | 0 | 0.00 | 257.25 | 257.25 | 257.25 | 0 |
| 1716825300 | 257.25 | 0 | 0.00 | 257.25 | 257.25 | 257.25 | 0 |
| 1716566100 | 257.25 | 0 | 0.00 | 257.25 | 257.25 | 257.25 | 0 |
| 1716479700 | 257.25 | 0 | 0.00 | 257.25 | 257.25 | 257.25 | 0 |
| 1716393300 | 257.25 | 2.25 | 0.88 | 257.25 | 257.25 | 257.25 | 10 |
| 1716306900 | 255 | 3 | 1.19 | 255.55 | 255.55 | 255 | 12 |
| 1716220500 | 252 | 3.2 | 1.29 | 252.95 | 252.95 | 252 | 14 |
| 1715961300 | 248.8 | 0 | 0.00 | 248.8 | 248.8 | 248.8 | 0 |
| 1715874900 | 248.8 | -7.5 | -2.93 | 248.8 | 248.8 | 248.8 | 9 |
| 1715788500 | 256.3 | 0 | 0.00 | 256.3 | 256.3 | 256.3 | 0 |
| 1715702100 | 256.3 | 3.3 | 1.30 | 256.6 | 259.5 | 256.3 | 110 |
| 1715615700 | 253 | 0 | 0.00 | 253 | 253 | 253 | 0 |
| 1715356500 | 253 | -1.8 | -0.71 | 246.15 | 253 | 246.15 | 105 |
| 1715270100 | 254.8 | 10.25 | 4.19 | 254.8 | 254.8 | 254.8 | 63 |
| 1715183700 | 244.55 | 0 | 0.00 | 244.55 | 244.55 | 244.55 | 0 |
| 1715097300 | 244.55 | 0 | 0.00 | 244.55 | 244.55 | 244.55 | 0 |
| 1715010900 | 244.55 | 0 | 0.00 | 244.55 | 244.55 | 244.55 | 0 |
| 1714751700 | 244.55 | 1.85 | 0.76 | 244.6 | 244.6 | 244.55 | 43 |
| 1714665300 | 242.7 | 0 | 0.00 | 242.7 | 242.7 | 242.7 | 0 |
| 1714492500 | 242.7 | 0 | 0.00 | 242.7 | 242.7 | 242.7 | 0 |
| 1714406100 | 242.7 | 0 | 0.00 | 242.7 | 242.7 | 242.7 | 0 |
| 1714146900 | 242.7 | 0 | 0.00 | 242.7 | 242.7 | 242.7 | 0 |
| 1714060500 | 242.7 | -10.35 | -4.09 | 244.5 | 246.05 | 242.7 | 70 |
| 1713974100 | 253.05 | 0 | 0.00 | 253.05 | 253.05 | 253.05 | 0 |
| 1713887700 | 253.05 | 0 | 0.00 | 253.05 | 253.05 | 253.05 | 0 |
| 1713801300 | 253.05 | 0 | 0.00 | 253.05 | 253.05 | 253.05 | 0 |
| 1713542100 | 253.05 | 0 | 0.00 | 253.05 | 253.05 | 253.05 | 0 |
| 1713455700 | 253.05 | 0 | 0.00 | 253.05 | 253.05 | 253.05 | 0 |
| 1713369300 | 253.05 | 0 | 0.00 | 253.05 | 253.05 | 253.05 | 0 |
| 1713282900 | 253.05 | 0 | 0.00 | 253.05 | 253.05 | 253.05 | 0 |
| 1713196500 | 253.05 | 0 | 0.00 | 253.05 | 253.05 | 253.05 | 0 |
| 1712937300 | 253.05 | 4.6 | 1.85 | 253.05 | 253.05 | 253.05 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
