CHTR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 290.63 | -2.88 | -0.98% | 291.59 | 293.445 | 286.68 | 1,252,301 |
Mar 27 2024 | 293.51 | 5.62 | 1.95% | 289.37 | 294.16 | 288.19 | 1,236,197 |
Mar 26 2024 | 287.89 | -2.71 | -0.93% | 291.19 | 291.84 | 287.64 | 1,143,843 |
Mar 25 2024 | 290.60 | 0.00 | 0.00% | 290.37 | 293.81 | 288.71 | 1,194,115 |
Mar 22 2024 | 290.60 | -4.01 | -1.36% | 293.11 | 296.25 | 290.46 | 1,084,349 |
Mar 21 2024 | 294.61 | -0.69 | -0.23% | 295.12 | 295.91 | 292.50 | 1,191,607 |
Mar 20 2024 | 295.30 | -3.28 | -1.10% | 296.21 | 297.51 | 290.304 | 1,971,166 |
Mar 19 2024 | 298.58 | 2.40 | 0.81% | 295.31 | 300.08 | 293.09 | 1,769,274 |
Mar 18 2024 | 296.18 | 5.53 | 1.90% | 296.13 | 301.81 | 291.47 | 1,126,407 |
Mar 15 2024 | 290.65 | -6.35 | -2.14% | 297.31 | 301.63 | 290.60 | 2,742,129 |
Mar 14 2024 | 297.00 | -1.40 | -0.47% | 296.81 | 298.375 | 292.79 | 1,476,030 |
Mar 13 2024 | 298.40 | 3.70 | 1.26% | 294.70 | 300.03 | 294.09 | 1,055,782 |
Mar 12 2024 | 294.70 | -3.55 | -1.19% | 298.75 | 300.03 | 291.74 | 1,621,786 |
Mar 11 2024 | 298.25 | 14.47 | 5.10% | 283.26 | 299.185 | 282.665 | 2,017,558 |
Mar 08 2024 | 283.78 | 1.78 | 0.63% | 281.67 | 285.00 | 279.27 | 1,057,784 |
Mar 07 2024 | 282.00 | 5.67 | 2.05% | 276.00 | 282.11 | 275.27 | 2,296,550 |
Mar 06 2024 | 276.33 | -4.52 | -1.61% | 282.75 | 282.75 | 270.41 | 1,779,380 |
Mar 05 2024 | 280.85 | 1.79 | 0.64% | 277.50 | 285.14 | 276.49 | 1,227,085 |
Mar 04 2024 | 279.06 | -14.10 | -4.81% | 292.03 | 292.59 | 276.69 | 1,743,571 |
Mar 01 2024 | 293.16 | -0.77 | -0.26% | 290.92 | 296.33 | 289.82 | 1,377,245 |
Feb 29 2024 | 293.93 | 5.59 | 1.94% | 291.99 | 294.07 | 291.33 | 1,741,139 |
Feb 28 2024 | 288.34 | -1.66 | -0.57% | 287.22 | 290.46 | 286.96 | 1,146,899 |
Feb 27 2024 | 290.00 | -2.64 | -0.90% | 295.46 | 295.505 | 288.91 | 1,497,225 |
Feb 26 2024 | 292.64 | -6.78 | -2.26% | 298.65 | 306.77 | 288.13 | 4,508,949 |
Feb 23 2024 | 299.42 | 2.42 | 0.81% | 295.13 | 302.00 | 294.15 | 1,475,138 |
Feb 22 2024 | 297.00 | 9.70 | 3.38% | 287.86 | 297.28 | 284.925 | 2,380,941 |
Feb 21 2024 | 287.30 | -7.83 | -2.65% | 294.42 | 294.80 | 286.88 | 1,236,807 |
Feb 20 2024 | 295.13 | 2.13 | 0.73% | 291.71 | 297.34 | 289.115 | 2,029,465 |
Feb 16 2024 | 293.00 | -1.14 | -0.39% | 295.405 | 297.03 | 291.01 | 2,053,020 |
Feb 15 2024 | 294.14 | 6.86 | 2.39% | 288.00 | 296.7111 | 287.91 | 1,276,102 |
Feb 14 2024 | 287.28 | -5.37 | -1.83% | 293.62 | 294.79 | 286.54 | 1,258,281 |
Feb 13 2024 | 292.65 | -5.26 | -1.77% | 291.55 | 295.30 | 290.60 | 2,610,511 |
Feb 12 2024 | 297.91 | 6.76 | 2.32% | 289.85 | 301.99 | 290.31 | 2,055,943 |
Feb 09 2024 | 291.15 | 8.55 | 3.03% | 284.87 | 293.405 | 284.87 | 2,083,500 |
Feb 08 2024 | 282.60 | -1.07 | -0.38% | 287.64 | 288.31 | 279.6366 | 2,777,900 |
Feb 07 2024 | 283.67 | -6.61 | -2.28% | 290.00 | 290.31 | 282.54 | 4,252,498 |
Feb 06 2024 | 290.28 | -13.37 | -4.40% | 303.14 | 303.93 | 288.84 | 4,083,863 |
Feb 05 2024 | 303.65 | -15.56 | -4.87% | 316.25 | 317.38 | 303.31 | 2,920,833 |
Feb 02 2024 | 319.21 | -63.13 | -16.51% | 344.47 | 345.01 | 316.53 | 4,971,677 |
Feb 01 2024 | 382.34 | 11.63 | 3.14% | 376.148 | 383.31 | 373.82 | 2,348,225 |
Jan 31 2024 | 370.71 | -6.27 | -1.66% | 378.61 | 379.37 | 369.95 | 1,334,459 |
Jan 30 2024 | 376.98 | -3.85 | -1.01% | 377.54 | 380.39 | 376.82 | 873,848 |
Jan 29 2024 | 380.83 | 3.76 | 1.00% | 374.97 | 381.195 | 370.77 | 1,154,293 |
Jan 26 2024 | 377.07 | 8.00 | 2.17% | 371.68 | 380.19 | 370.56 | 1,041,127 |
Jan 25 2024 | 369.07 | -2.32 | -0.62% | 371.08 | 371.96 | 360.82 | 2,066,023 |
Jan 24 2024 | 371.39 | -7.25 | -1.91% | 383.00 | 383.99 | 367.75 | 2,224,383 |
Jan 23 2024 | 378.64 | 5.49 | 1.47% | 377.00 | 381.57 | 372.96 | 1,020,704 |
Jan 22 2024 | 373.15 | 2.05 | 0.55% | 372.64 | 377.80 | 370.35 | 1,016,018 |
Jan 19 2024 | 371.10 | 6.55 | 1.80% | 364.18 | 372.21 | 360.88 | 1,043,503 |
Jan 18 2024 | 364.55 | 5.31 | 1.48% | 358.58 | 367.48 | 358.58 | 1,032,695 |
Jan 17 2024 | 359.24 | -9.10 | -2.47% | 362.45 | 367.39 | 358.07 | 936,949 |
Jan 16 2024 | 368.34 | 3.44 | 0.94% | 362.67 | 368.55 | 357.41 | 869,588 |
Jan 12 2024 | 364.90 | -2.72 | -0.74% | 369.09 | 369.575 | 364.19 | 988,907 |
Jan 11 2024 | 367.62 | 0.62 | 0.17% | 368.24 | 368.24 | 361.50 | 909,963 |
Jan 10 2024 | 367.00 | -1.61 | -0.44% | 367.93 | 370.31 | 364.99 | 957,738 |
Jan 09 2024 | 368.61 | -10.26 | -2.71% | 373.88 | 374.97 | 364.10 | 1,592,263 |
Jan 08 2024 | 378.87 | 6.67 | 1.79% | 372.84 | 379.17 | 370.18 | 962,186 |
Jan 05 2024 | 372.20 | -3.55 | -0.94% | 375.04 | 380.71 | 372.04 | 998,326 |
Jan 04 2024 | 375.75 | -10.92 | -2.82% | 385.58 | 386.19 | 372.4724 | 1,296,258 |
Jan 03 2024 | 386.67 | -4.84 | -1.24% | 391.25 | 392.82 | 384.925 | 771,753 |
Jan 02 2024 | 391.51 | 2.83 | 0.73% | 386.84 | 393.50 | 385.06 | 948,110 |