Charter Communications Inc (CHCM34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.234978180598 | 29.79 | 30.82 | 28.69 | 1770 | 30.0721916 | DR |
| 4 | 3.29 | 12.4479757851 | 26.43 | 30.82 | 25.77 | 2979 | 28.18992314 | DR |
| 12 | 7.14 | 31.6209034544 | 22.58 | 30.82 | 22.14 | 2600 | 25.91887502 | DR |
| 26 | -1.33 | -4.28341384863 | 31.05 | 31.39 | 20.37 | 10471 | 24.37844144 | DR |
| 52 | -1.59 | -5.07824976046 | 31.31 | 38.52 | 20.37 | 9991 | 29.02527016 | DR |
| 156 | -34.19 | -53.4971053043 | 63.91 | 74.76 | 20.37 | 16112 | 40.85245447 | DR |
| 260 | -316.03 | -91.4041937816 | 345.75 | 730.33 | 20.37 | 13202 | 48.05154598 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856600 | 29.72 | 0.21 | 0.71 | 29.3 | 29.72 | 29.3 | 316 |
| 1721770140 | 29.51 | 0.3 | 1.03 | 29.4 | 29.63 | 29.4 | 14 |
| 1721683800 | 29.21 | -0.77 | -2.57 | 28.94 | 29.21 | 28.69 | 557 |
| 1721424600 | 29.98 | -0.12 | -0.40 | 29.8 | 29.98 | 29.79 | 66 |
| 1721338200 | 30.1 | -0.05 | -0.17 | 30.3 | 30.82 | 30.09 | 2900 |
| 1721251800 | 30.15 | 0.57 | 1.93 | 29.79 | 30.26 | 29.79 | 5315 |
| 1721165340 | 29.58 | 0 | 0.00 | 29.64 | 29.64 | 29.28 | 6609 |
| 1721079000 | 29.58 | 1.63 | 5.83 | 28.6 | 29.58 | 28.6 | 380 |
| 1720819800 | 27.95 | 0.8 | 2.95 | 27.7 | 28.13 | 27.7 | 277 |
| 1720733400 | 27.15 | 0.64 | 2.41 | 25.77 | 27.15 | 25.77 | 610 |
| 1720647000 | 26.51 | -0.08 | -0.30 | 27 | 27 | 25.92 | 860 |
| 1720560540 | 26.59 | 0 | 0.00 | 26.36 | 26.78 | 26.2 | 68 |
| 1720474200 | 26.59 | -0.94 | -3.41 | 27.45 | 27.45 | 26.16 | 4569 |
| 1720215000 | 27.53 | -0.34 | -1.22 | 27.54 | 27.84 | 27.45 | 110 |
| 1720128540 | 27.87 | -0.04 | -0.14 | 27.77 | 27.87 | 27.77 | 108 |
| 1720042200 | 27.91 | -0.59 | -2.07 | 28 | 28.29 | 27.91 | 1261 |
| 1719955800 | 28.5 | 0.81 | 2.93 | 27.8 | 28.74 | 27.8 | 1625 |
| 1719869400 | 27.69 | -0.36 | -1.28 | 27.59 | 27.69 | 27.25 | 25743 |
| 1719610200 | 28.05 | 0.85 | 3.13 | 27.66 | 28.37 | 27.6 | 5465 |
| 1719523800 | 27.2 | 0.3 | 1.12 | 26.76 | 27.23 | 26.76 | 2382 |
| 1719437400 | 26.9 | 0.48 | 1.82 | 26.43 | 26.9 | 26.43 | 670 |
| 1719351000 | 26.42 | 0.24 | 0.92 | 26.09 | 26.42 | 26.09 | 4191 |
| 1719264600 | 26.18 | -0.04 | -0.15 | 26.15 | 26.23 | 26.15 | 3362 |
| 1719005400 | 26.22 | 0.41 | 1.59 | 25.96 | 26.3 | 25.96 | 2570 |
| 1718918940 | 25.81 | 0.26 | 1.02 | 25.13 | 25.81 | 25.13 | 666 |
| 1718832540 | 25.55 | 0.47 | 1.87 | 26.43 | 27 | 25.18 | 1425 |
| 1718746200 | 25.08 | -0.7 | -2.72 | 25.72 | 26.01 | 25.08 | 1510 |
| 1718659800 | 25.78 | 1.23 | 5.01 | 24.65 | 25.8 | 24.65 | 887 |
| 1718400600 | 24.55 | 0.05 | 0.20 | 24.52 | 24.7 | 24.52 | 6933 |
| 1718314200 | 24.5 | -1.1 | -4.30 | 24.7 | 24.75 | 24.44 | 351 |
| 1718227800 | 25.6 | 0.99 | 4.02 | 25.02 | 25.61 | 24.58 | 8226 |
| 1718141400 | 24.61 | 0.09 | 0.37 | 24.6 | 24.73 | 24.5 | 8501 |
| 1718055000 | 24.52 | -0.05 | -0.20 | 24.6 | 24.73 | 24.42 | 317 |
| 1717795800 | 24.57 | 0.12 | 0.49 | 24.32 | 24.57 | 24.32 | 39 |
| 1717709400 | 24.45 | -0.07 | -0.29 | 24.72 | 25.01 | 24.45 | 1985 |
| 1717622940 | 24.52 | -0.27 | -1.09 | 24.39 | 24.53 | 24.39 | 4147 |
| 1717536600 | 24.79 | -0.13 | -0.52 | 25 | 25 | 24.65 | 257 |
| 1717450200 | 24.92 | -0.15 | -0.60 | 25.07 | 25.14 | 24.79 | 1728 |
| 1717191000 | 25.07 | 1.66 | 7.09 | 24.2 | 25.07 | 24.2 | 8548 |
| 1717018140 | 23.41 | 0.18 | 0.77 | 23.52 | 23.52 | 23.18 | 248 |
| 1716931740 | 23.23 | 0.04 | 0.17 | 22.98 | 23.31 | 22.98 | 505 |
| 1716845340 | 23.19 | -0.03 | -0.13 | 23.59 | 23.63 | 23.18 | 82 |
| 1716586200 | 23.22 | 0.19 | 0.83 | 23.22 | 23.22 | 23.22 | 38 |
| 1716499800 | 23.03 | -0.18 | -0.78 | 23.21 | 23.21 | 22.84 | 395 |
| 1716413340 | 23.21 | -0.17 | -0.73 | 23.26 | 23.32 | 23.09 | 276 |
| 1716327000 | 23.38 | -0.12 | -0.51 | 23.46 | 23.46 | 23.38 | 224 |
| 1716240600 | 23.5 | 0.26 | 1.12 | 23.24 | 23.5 | 23.06 | 1915 |
| 1715981400 | 23.24 | -0.43 | -1.82 | 23.4 | 23.4 | 23.23 | 136 |
| 1715895000 | 23.67 | 0.38 | 1.63 | 23.3 | 23.67 | 23.2 | 250 |
| 1715808600 | 23.29 | -0.28 | -1.19 | 23.88 | 23.88 | 23.23 | 10527 |
| 1715722200 | 23.57 | 0 | 0.00 | 23.57 | 23.57 | 23.57 | 0 |
| 1715635800 | 23.57 | -0.11 | -0.46 | 23.88 | 24.04 | 23.57 | 4826 |
| 1715376600 | 23.68 | 0.78 | 3.41 | 23.42 | 23.8 | 23.35 | 699 |
| 1715290140 | 22.9 | -0.45 | -1.93 | 23.58 | 23.85 | 22.61 | 273 |
| 1715203800 | 23.35 | 0.7 | 3.09 | 23.36 | 23.99 | 23.32 | 299 |
| 1715117400 | 22.65 | -0.3 | -1.31 | 22.55 | 23.2 | 22.55 | 653 |
| 1715031000 | 22.95 | 0.55 | 2.46 | 22.5 | 23.03 | 22.46 | 1348 |
| 1714771800 | 22.4 | 0.07 | 0.31 | 22.64 | 22.73 | 22.34 | 9336 |
| 1714685400 | 22.33 | 0.12 | 0.54 | 22.58 | 22.58 | 22.14 | 945 |
| 1714512600 | 22.21 | -0.07 | -0.31 | 22.28 | 22.36 | 22.14 | 174 |
| 1714426200 | 22.28 | 0.48 | 2.20 | 21.75 | 22.29 | 21.74 | 4198 |
| 1714167000 | 21.8 | -0.53 | -2.37 | 21.9 | 21.9 | 20.37 | 1021 |
| 1714080540 | 22.33 | -0.3 | -1.33 | 22.32 | 22.55 | 22.02 | 211 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
