Charter Communications Inc New (CHTR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.31 | 3.94662713121 | 337.25 | 353.59 | 336.72 | 1090178 | 348.27716623 | CS |
| 4 | 2.74 | 0.787763785866 | 347.82 | 361.815 | 333.68 | 880963 | 347.82183685 | CS |
| 12 | 23.265 | 7.10826624299 | 327.295 | 415.27 | 324.94 | 1217834 | 372.51020908 | CS |
| 26 | 31.85 | 9.99341093784 | 318.71 | 415.27 | 304.76 | 1204487 | 354.2493673 | CS |
| 52 | -22.08 | -5.92528982396 | 372.64 | 415.27 | 236.08 | 1345830 | 319.94027255 | CS |
| 156 | -224.31 | -39.0192565276 | 574.87 | 621 | 236.08 | 1316560 | 387.03320679 | CS |
| 260 | -149.45 | -29.889402212 | 500.01 | 825.62 | 236.08 | 1239097 | 466.77664853 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 350.56 | -0.81 | -0.23 | 350.4125 | 354.14 | 349.46 | 1027601 |
| 1737156900 | 351.37 | 4.69 | 1.35 | 352.82 | 353.59 | 347.69 | 1206936 |
| 1737070500 | 346.68 | -1.32 | -0.38 | 346.66 | 349.78 | 346.365 | 748322 |
| 1736984100 | 348 | 1.71 | 0.49 | 349.37 | 353.005 | 346.17 | 1311334 |
| 1736897700 | 346.29 | 8.45 | 2.50 | 337.25 | 346.68 | 336.72 | 1094121 |
| 1736811300 | 337.84 | 2.95 | 0.88 | 334.25 | 339.64 | 334.425 | 809246 |
| 1736552100 | 334.89 | -14.43 | -4.13 | 344.26 | 345.53 | 333.68 | 1250154 |
| 1736379300 | 349.32 | 1.69 | 0.49 | 346 | 349.9 | 341 | 830332 |
| 1736292900 | 347.63 | -1.92 | -0.55 | 347.795 | 350.545 | 342.53 | 939948 |
| 1736206500 | 349.55 | -8.8 | -2.46 | 357.825 | 361.815 | 347.1 | 856195 |
| 1735947300 | 358.35 | 9 | 2.58 | 348.86 | 359.11 | 348.19 | 1866119 |
| 1735860900 | 349.35 | 6.58 | 1.92 | 346.465 | 349.8 | 345.22 | 743142 |
| 1735688100 | 342.77 | -0.41 | -0.12 | 344.48 | 345 | 341.0595 | 472763 |
| 1735601700 | 343.18 | -5.47 | -1.57 | 345.765 | 346 | 340.98 | 573515 |
| 1735342500 | 348.65 | -3.13 | -0.89 | 348.26 | 351.02 | 346.31 | 538028 |
| 1735256100 | 351.78 | -0.41 | -0.12 | 349.14 | 353.29 | 349.14 | 482355 |
| 1735077840 | 352.19 | 2.73 | 0.78 | 347.82 | 352.44 | 345.9 | 372905 |
| 1734996900 | 349.465 | -2.04 | -0.58 | 347.79 | 353.17 | 346.945 | 1007328 |
| 1734737700 | 351.5 | -1.27 | -0.36 | 348.99 | 357.05 | 347.07 | 1949239 |
| 1734651300 | 352.77 | -5.49 | -1.53 | 356.56 | 361.65 | 351.28 | 1236432 |
| 1734564900 | 358.26 | -12.77 | -3.44 | 370.95 | 373.24 | 357.75 | 827407 |
| 1734478500 | 371.03 | -7.95 | -2.10 | 375 | 377.3499 | 369.84 | 976691 |
| 1734392100 | 378.98 | -0.8 | -0.21 | 379.4 | 383.885 | 377.2 | 987639 |
| 1734132900 | 379.78 | -8.67 | -2.23 | 383 | 383 | 376.01 | 790393 |
| 1734046500 | 388.45 | 9.96 | 2.63 | 386.95 | 390.29 | 382.3 | 791767 |
| 1733960100 | 378.49 | 0.53 | 0.14 | 379.155 | 380.2062 | 372.65 | 1135579 |
| 1733873700 | 377.96 | 12 | 3.28 | 372.08 | 396.24 | 366.53 | 1726742 |
| 1733787300 | 365.96 | -37.1 | -9.20 | 400.77 | 400.77 | 365.87 | 1946300 |
| 1733528100 | 403.06 | -1.08 | -0.27 | 406.725 | 407.61 | 400.94 | 817552 |
| 1733441700 | 404.14 | 2.02 | 0.50 | 399.55 | 404.87 | 396.0524 | 734200 |
| 1733355300 | 402.12 | 4.51 | 1.13 | 401 | 404.25 | 398.82 | 1380240 |
| 1733268900 | 397.61 | 3.18 | 0.81 | 393.965 | 398.8 | 393.11 | 1183986 |
| 1733182500 | 394.43 | -2.54 | -0.64 | 395.95 | 397.74 | 391.805 | 1190008 |
| 1732917840 | 396.965 | 7.15 | 1.84 | 390.94 | 397.27 | 389.96 | 551086 |
| 1732750500 | 389.81 | -0.48 | -0.12 | 394.01 | 396.2675 | 389.31 | 868916 |
| 1732664100 | 390.29 | 5.82 | 1.51 | 385.85 | 394.38 | 382.73 | 1146377 |
| 1732577700 | 384.47 | -3.8 | -0.98 | 388.965 | 389.59 | 382.5 | 1098737 |
| 1732318500 | 388.27 | 4.43 | 1.15 | 383.195 | 391.9899 | 383.195 | 1070759 |
| 1732232100 | 383.84 | -5.28 | -1.36 | 386.28 | 389.935 | 383.06 | 949281 |
| 1732145700 | 389.12 | 4.28 | 1.11 | 384 | 389.94 | 383.95 | 807771 |
| 1732059300 | 384.84 | -0.18 | -0.05 | 380.64 | 389.48 | 380.64 | 882497 |
| 1731972900 | 385.02 | -4.55 | -1.17 | 386.3 | 391.32 | 384.675 | 856470 |
| 1731713700 | 389.565 | -4.69 | -1.19 | 395.57 | 396.27 | 387.82 | 998693 |
| 1731627300 | 394.25 | -11.97 | -2.95 | 405.81 | 405.99 | 392.06 | 1914855 |
| 1731540900 | 406.22 | 14.22 | 3.63 | 409.52 | 415.27 | 396.97 | 2840479 |
| 1731454500 | 392 | -4.04 | -1.02 | 395.71 | 397.51 | 389.29 | 1696773 |
| 1731368100 | 396.04 | 2.33 | 0.59 | 394.36 | 401.23 | 393 | 799163 |
| 1731108900 | 393.71 | 0.67 | 0.17 | 395.28 | 397.05 | 391.89 | 1158031 |
| 1731022500 | 393.04 | -14.98 | -3.67 | 406 | 406 | 389.01 | 1702908 |
| 1730936100 | 408.02 | 25.64 | 6.71 | 401.93 | 413.79 | 398.065 | 2368085 |
| 1730849700 | 382.38 | 6.55 | 1.74 | 374.56 | 386.18 | 374.56 | 1581034 |
| 1730763300 | 375.83 | 9.34 | 2.55 | 377 | 381.62 | 367.155 | 2174956 |
| 1730500500 | 366.49 | 38.88 | 11.87 | 366.4786 | 382.46 | 363.09 | 4323235 |
| 1730414100 | 327.61 | -3.69 | -1.11 | 349.725 | 350.27 | 326.19 | 2099101 |
| 1730327700 | 331.3 | 4.03 | 1.23 | 325 | 334.3 | 324.94 | 1076090 |
| 1730241300 | 327.27 | -2.4 | -0.73 | 327.295 | 330.02 | 325.27999 | 1238662 |
| 1730154900 | 329.67 | -6.33 | -1.88 | 336.5 | 338.97 | 329.3 | 830909 |
| 1729895700 | 336 | 3.98 | 1.20 | 336.93 | 338.03 | 332.52 | 905377 |
| 1729809300 | 332.02 | -0.2 | -0.06 | 334.1 | 336.675 | 330.23 | 651272 |
| 1729722900 | 332.22 | 2.4 | 0.73 | 328.18 | 334.19 | 326.985 | 1111046 |
| 1729636500 | 329.82 | 14.41 | 4.57 | 317.27999 | 335 | 316.89999 | 1520870 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
