Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CHTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 339.64 | 0.29 | 0.09% | 342.00 | 346.41 | 332.60 | 1,112,639 |
| Sep 17 2024 | 339.35 | -4.02 | -1.17% | 343.69 | 347.21 | 336.55 | 641,211 |
| Sep 16 2024 | 343.37 | 3.20 | 0.94% | 341.37 | 346.81 | 339.06 | 571,699 |
| Sep 13 2024 | 340.17 | 1.14 | 0.34% | 340.54 | 345.91 | 337.03 | 764,271 |
| Sep 12 2024 | 339.03 | 11.61 | 3.55% | 328.99 | 339.19 | 328.18 | 1,061,385 |
| Sep 11 2024 | 327.42 | 4.03 | 1.25% | 325.58 | 329.14 | 315.23 | 1,242,391 |
| Sep 10 2024 | 323.39 | -1.45 | -0.45% | 327.15 | 327.15 | 318.69 | 735,885 |
| Sep 09 2024 | 324.84 | -2.59 | -0.79% | 327.43 | 330.14 | 323.21 | 756,690 |
| Sep 06 2024 | 327.43 | -3.35 | -1.01% | 336.685 | 337.95 | 324.35 | 1,190,873 |
| Sep 05 2024 | 330.78 | -0.86 | -0.26% | 326.67 | 330.90 | 323.20 | 1,502,157 |
| Sep 04 2024 | 331.64 | -14.78 | -4.27% | 348.52 | 355.51 | 329.34 | 1,767,584 |
| Sep 03 2024 | 346.42 | -1.12 | -0.32% | 345.53 | 349.7181 | 343.38 | 1,310,266 |
| Aug 30 2024 | 347.54 | -3.99 | -1.14% | 354.72 | 354.72 | 344.94 | 1,030,728 |
| Aug 29 2024 | 351.53 | -4.27 | -1.20% | 358.23 | 358.27 | 350.74 | 847,167 |
| Aug 28 2024 | 355.80 | -4.97 | -1.38% | 359.68 | 362.16 | 354.05 | 591,334 |
| Aug 27 2024 | 360.77 | 5.40 | 1.52% | 356.11 | 363.27 | 355.27 | 1,037,779 |
| Aug 26 2024 | 355.37 | 6.64 | 1.90% | 349.22 | 357.21 | 349.22 | 757,118 |
| Aug 23 2024 | 348.73 | 8.41 | 2.47% | 342.30 | 350.505 | 340.665 | 615,352 |
| Aug 22 2024 | 340.32 | -4.87 | -1.41% | 345.36 | 345.655 | 336.02 | 911,719 |
| Aug 21 2024 | 345.19 | -2.13 | -0.61% | 347.77 | 348.82 | 344.40 | 751,395 |
| Aug 20 2024 | 347.32 | -7.74 | -2.18% | 355.39 | 351.775 | 346.11 | 748,484 |
| Aug 19 2024 | 355.06 | 1.75 | 0.50% | 355.46 | 359.92 | 353.35 | 830,041 |
| Aug 16 2024 | 353.31 | 1.30 | 0.37% | 353.73 | 356.54 | 351.18 | 622,653 |
| Aug 15 2024 | 352.01 | 0.79 | 0.22% | 352.93 | 355.82 | 349.15 | 651,534 |
| Aug 14 2024 | 351.22 | -5.78 | -1.62% | 353.97 | 357.25 | 350.54 | 698,347 |
| Aug 13 2024 | 357.00 | 6.24 | 1.78% | 356.27 | 358.95 | 354.49 | 553,110 |
| Aug 12 2024 | 350.76 | -13.65 | -3.75% | 364.41 | 365.475 | 350.0348 | 976,281 |
| Aug 09 2024 | 364.41 | 0.47 | 0.13% | 361.76 | 367.31 | 357.97 | 788,018 |
| Aug 08 2024 | 363.94 | 10.00 | 2.83% | 354.05 | 364.15 | 352.67 | 918,050 |
| Aug 07 2024 | 353.94 | -2.84 | -0.80% | 358.88 | 366.74 | 353.75 | 1,326,861 |
| Aug 06 2024 | 356.78 | -6.72 | -1.85% | 360.75 | 368.64 | 356.20 | 1,356,929 |
| Aug 05 2024 | 363.50 | -9.66 | -2.59% | 362.83 | 373.16 | 360.67 | 1,312,021 |
| Aug 02 2024 | 373.16 | -3.81 | -1.01% | 376.01 | 378.56 | 368.49 | 1,324,792 |
| Aug 01 2024 | 376.97 | -2.75 | -0.72% | 381.14 | 382.50 | 373.26 | 1,091,048 |
| Jul 31 2024 | 379.72 | -3.35 | -0.87% | 382.74 | 386.28 | 375.64 | 1,381,526 |
| Jul 30 2024 | 383.07 | 5.71 | 1.51% | 377.85 | 385.14 | 372.79 | 1,596,790 |
| Jul 29 2024 | 377.36 | 9.74 | 2.65% | 366.52 | 381.95 | 365.18 | 2,051,316 |
| Jul 26 2024 | 367.62 | 52.39 | 16.62% | 356.75 | 378.0099 | 355.00 | 4,962,662 |
| Jul 25 2024 | 315.23 | 2.57 | 0.82% | 316.88 | 323.90 | 314.00 | 1,527,904 |
| Jul 24 2024 | 312.66 | -7.38 | -2.31% | 320.84 | 320.84 | 310.23 | 1,983,601 |
| Jul 23 2024 | 320.04 | 6.68 | 2.13% | 314.65 | 323.90 | 304.76 | 1,964,648 |
| Jul 22 2024 | 313.365 | -6.95 | -2.17% | 318.71 | 319.43 | 306.36 | 1,181,698 |
| Jul 19 2024 | 320.31 | -1.32 | -0.41% | 319.80 | 322.87 | 317.73 | 1,075,911 |
| Jul 18 2024 | 321.63 | -8.67 | -2.62% | 329.00 | 335.60 | 321.56 | 1,306,507 |
| Jul 17 2024 | 330.30 | 2.88 | 0.88% | 323.67 | 333.75 | 323.67 | 1,422,484 |
| Jul 16 2024 | 327.42 | 2.83 | 0.87% | 324.59 | 328.41 | 319.27 | 1,516,673 |
| Jul 15 2024 | 324.59 | 13.55 | 4.36% | 312.71 | 325.52 | 310.48 | 1,842,830 |
| Jul 12 2024 | 311.04 | 6.90 | 2.27% | 306.75 | 312.62 | 303.765 | 1,138,826 |
| Jul 11 2024 | 304.14 | 10.19 | 3.47% | 295.11 | 304.70 | 294.66 | 1,518,218 |
| Jul 10 2024 | 293.95 | 0.04 | 0.01% | 294.20 | 296.76 | 287.63 | 1,280,406 |
| Jul 09 2024 | 293.91 | 3.35 | 1.15% | 288.51 | 297.39 | 287.19 | 862,863 |
| Jul 08 2024 | 290.56 | -11.23 | -3.72% | 301.75 | 302.37 | 286.66 | 1,248,950 |
| Jul 05 2024 | 301.79 | 0.54 | 0.18% | 301.89 | 304.00 | 300.50 | 852,469 |
| Jul 03 2024 | 301.25 | -2.25 | -0.74% | 301.84 | 303.495 | 298.125 | 564,120 |
| Jul 02 2024 | 303.50 | 7.48 | 2.53% | 296.29 | 303.72 | 294.15 | 1,156,664 |
| Jul 01 2024 | 296.02 | -2.94 | -0.98% | 294.33 | 297.89 | 290.27 | 1,084,350 |
| Jun 28 2024 | 298.96 | 4.85 | 1.65% | 296.22 | 306.46 | 295.00 | 4,560,566 |
| Jun 27 2024 | 294.11 | 2.52 | 0.86% | 291.59 | 297.42 | 288.65 | 931,534 |
| Jun 26 2024 | 291.59 | 0.79 | 0.27% | 288.67 | 292.62 | 287.82 | 804,776 |
| Jun 25 2024 | 290.80 | 4.95 | 1.73% | 284.15 | 291.29 | 282.18 | 1,478,838 |
| Jun 24 2024 | 285.85 | -4.50 | -1.55% | 288.93 | 293.015 | 284.93 | 1,762,462 |
| Jun 21 2024 | 290.35 | 6.35 | 2.24% | 286.94 | 292.68 | 285.80 | 2,059,073 |
