Charter Communications Inc New (CHTR)
NASDAQ
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 | -7.89 | -2.61396766499 | 301.84 | 304 | 286.66 | 882187 | 295.80135467 | CS |
| 4 | 12.71 | 4.51927179633 | 281.24 | 304 | 272.485 | 1104918 | 288.90869939 | CS |
| 12 | 33.7 | 12.9490874159 | 260.25 | 304 | 236.08 | 1167738 | 275.03933485 | CS |
| 26 | -73.98 | -20.1070855869 | 367.93 | 383.99 | 236.08 | 1441679 | 293.18389671 | CS |
| 52 | -79.91 | -21.3743112395 | 373.86 | 458.3 | 236.08 | 1284233 | 345.3101691 | CS |
| 156 | -433.57 | -59.5956124918 | 727.52 | 825.62 | 236.08 | 1270206 | 436.67857907 | CS |
| 260 | -110.39 | -27.3012811001 | 404.34 | 825.62 | 236.08 | 1220499 | 476.08312646 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 290.35 | 6.35 | 2.24 | 286.94 | 292.68 | 285.8 | 2059073 |
| 1718922900 | 284 | 6.38 | 2.30 | 277.94 | 285.5 | 277.1 | 979086 |
| 1718750100 | 277.62 | -8.33 | -2.91 | 284.52999 | 292.55 | 277.39 | 1063376 |
| 1718663700 | 285.95 | 9.69 | 3.51 | 275 | 286.26 | 273.58499 | 1326176 |
| 1718404500 | 276.26 | 2.09 | 0.76 | 272.68 | 276.85 | 272.485 | 921294 |
| 1718318100 | 274.17 | -0.89 | -0.32 | 274 | 274.99 | 273.04 | 592188 |
| 1718231700 | 275.06 | -1.77 | -0.64 | 281.24 | 285.14999 | 272.73 | 1095311 |
| 1718145300 | 276.83 | 0.76 | 0.28 | 273.86 | 278.46499 | 273.32 | 792732 |
| 1718058900 | 276.07 | -0.76 | -0.27 | 275.36 | 276.62 | 272.6 | 889336 |
| 1717799700 | 276.83 | -2.53 | -0.91 | 277.52999 | 280.77 | 275.77999 | 945477 |
| 1717713300 | 279.36 | 1.26 | 0.45 | 278.29 | 286.37 | 277.52999 | 782977 |
| 1717626900 | 278.1 | -2.5 | -0.89 | 281.3 | 281.41 | 276.08999 | 740788 |
| 1717540500 | 280.6 | -5.62 | -1.96 | 284.51 | 285.35 | 280.18 | 699775 |
| 1717454100 | 286.22 | -0.9 | -0.31 | 287.25 | 289.62 | 282.51 | 752039 |
| 1717194900 | 287.12 | 11.01 | 3.99 | 277.83 | 287.95999 | 274.47 | 2230867 |
| 1717108500 | 276.11 | 4.76 | 1.75 | 272.18 | 276.51 | 270.86 | 812684 |
| 1717022100 | 271.35 | -0.07 | -0.03 | 269.185 | 271.52 | 268.14 | 804078 |
| 1716935700 | 271.42 | -0.04 | -0.01 | 269.08 | 272.735 | 269.08 | 773858 |
| 1716590100 | 271.45999 | 3.05 | 1.14 | 268.56 | 271.865 | 267.875 | 669905 |
| 1716503700 | 268.41 | -2.68 | -0.99 | 270.5 | 270.695 | 266.06 | 1081236 |
| 1716417300 | 271.08999 | -4.02 | -1.46 | 274.45999 | 274.79 | 266.54 | 1569250 |
| 1716330900 | 275.11 | 0.27 | 0.10 | 274.32 | 277.385 | 273.445 | 807793 |
| 1716244500 | 274.83999 | 1.82 | 0.67 | 273 | 275.33999 | 269.82 | 685971 |
| 1715985300 | 273.02 | -4.52 | -1.63 | 277.99 | 279.79 | 272.77999 | 751622 |
| 1715898900 | 277.54 | 5.77 | 2.12 | 273 | 277.93 | 271.37 | 778030 |
| 1715812500 | 271.77 | -6.36 | -2.29 | 280.75 | 280.8068 | 271.38 | 959279 |
| 1715726100 | 278.13 | 3.48 | 1.27 | 280.93 | 283.44 | 274.82 | 1155730 |
| 1715639700 | 274.64999 | -0.9 | -0.33 | 277.42 | 281.69 | 273.88 | 918579 |
| 1715380500 | 275.55 | 11.62 | 4.40 | 264.05 | 277.49 | 262.02 | 1778288 |
| 1715294100 | 263.93 | -8.85 | -3.24 | 274.13 | 277.36 | 261.76 | 1681420 |
| 1715207700 | 272.77999 | 4.78 | 1.78 | 267.39 | 284.39 | 272.27 | 3251057 |
| 1715121300 | 268 | -3.47 | -1.28 | 271.47 | 275.7 | 267.91 | 1219139 |
| 1715034900 | 271.47 | 5.54 | 2.08 | 267.14999 | 273.68 | 265.82 | 2310204 |
| 1714775700 | 265.93 | 3.93 | 1.50 | 263.64 | 269.77 | 263.64 | 865840 |
| 1714689300 | 262 | 2.3 | 0.89 | 262.89999 | 263.5 | 260.02999 | 769572 |
| 1714602900 | 259.7 | 3.76 | 1.47 | 255.88 | 263.24 | 253.91 | 1270423 |
| 1714516500 | 255.94 | -3.82 | -1.47 | 258.31 | 259.455 | 252.9254 | 1601003 |
| 1714430100 | 259.76 | 5.15 | 2.02 | 255.63 | 262.31 | 255.08 | 1206732 |
| 1714170900 | 254.61 | -4.49 | -1.73 | 239.31 | 256.99 | 236.08 | 2599669 |
| 1714084500 | 259.1 | -5.6 | -2.12 | 258.89 | 262.99 | 255.77 | 2171675 |
| 1713998100 | 264.7 | -1.61 | -0.60 | 262 | 264.82 | 260.4801 | 1131861 |
| 1713911700 | 266.31 | 1.23 | 0.46 | 265.95 | 271.5 | 265.595 | 967059 |
| 1713825300 | 265.08 | -0.13 | -0.05 | 267.56 | 267.95999 | 259.52999 | 1166107 |
| 1713566100 | 265.20999 | 5.3 | 2.04 | 260.01 | 265.70999 | 259.7 | 1164427 |
| 1713479700 | 259.91 | 1.88 | 0.73 | 258.07 | 261.1 | 255.7 | 855763 |
| 1713393300 | 258.02999 | 0.46 | 0.18 | 260.25 | 265.26 | 257.62 | 997490 |
| 1713306900 | 257.57 | 0.67 | 0.26 | 256.02 | 258.77999 | 254.31 | 1095747 |
| 1713220500 | 256.89999 | -3.6 | -1.38 | 261.89 | 264.23 | 255.38 | 1265097 |
| 1712961300 | 260.5 | -6.03 | -2.26 | 263.5 | 264.82 | 259.61 | 1048471 |
| 1712874900 | 266.52999 | 3.68 | 1.40 | 264.98 | 268.1 | 261.18 | 1149907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
