Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charter Communications Inc (NQ: CHTR )

266.31 +1.23 (+0.46%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 593.77 605.40 593.72 601.78 2,171,092 +0.62(+0.10%)
Feb 25, 2022 587.92 602.02 586.54 601.16 1,948,671 +14.57(+2.48%)
Feb 24, 2022 572.50 586.95 566.05 586.59 4,139,726 +15.99(+2.80%)
Feb 23, 2022 591.87 592.74 569.39 570.60 2,774,518 -24.90(-4.18%)
Feb 22, 2022 599.34 603.15 591.88 595.50 1,986,709 -1.33(-0.22%)
Feb 18, 2022 596.83 0 -1.00(-0.17%)
Feb 17, 2022 603.20 606.03 588.39 597.83 2,109,705 -11.63(-1.91%)
Feb 16, 2022 606.86 612.52 602.70 609.46 1,454,085 +0.01(+0.00%)
Feb 15, 2022 611.74 615.60 607.86 609.45 2,564,495 +1.51(+0.25%)
Feb 14, 2022 605.69 614.50 601.58 607.94 2,480,031 +3.21(+0.53%)
Feb 11, 2022 608.99 614.54 602.51 604.73 1,689,719 -1.79(-0.30%)
Feb 10, 2022 607.17 613.09 604.02 606.52 1,514,755 -8.23(-1.34%)
Feb 09, 2022 613.00 615.00 604.72 614.75 1,396,212 +5.63(+0.92%)
Feb 08, 2022 612.88 615.84 608.40 609.12 1,227,676 -1.63(-0.27%)
Feb 07, 2022 610.12 613.63 605.85 610.75 1,359,637 +1.83(+0.30%)
Feb 04, 2022 599.97 613.18 596.95 608.92 1,389,348 -1.53(-0.25%)
Feb 03, 2022 600.72 621.00 610.45 2,232,250 +10.21(+1.70%)
Feb 02, 2022 598.25 603.71 592.34 600.24 1,073,496 +3.35(+0.56%)
Feb 01, 2022 590.73 598.33 587.88 596.89 1,253,073 +3.55(+0.60%)
Jan 31, 2022 588.99 593.34 1,473,321 +2.87(+0.49%)
Jan 28, 2022 560.62 592.20 560.37 590.47 2,600,685 +29.44(+5.25%)
Jan 27, 2022 549.85 567.90 549.85 561.03 1,560,752 +6.03(+1.09%)
Jan 26, 2022 563.98 574.86 549.59 555.00 1,638,667 -8.54(-1.52%)
Jan 25, 2022 570.22 575.38 560.72 563.54 1,092,635 -13.59(-2.35%)
Jan 24, 2022 580.11 580.67 562.46 577.13 1,908,005 +7.44(+1.31%)
Jan 21, 2022 574.87 579.75 568.82 569.69 1,131,968 -2.47(-0.43%)
Jan 20, 2022 584.40 587.94 571.03 572.16 1,180,966 -9.14(-1.57%)
Jan 19, 2022 584.29 588.20 574.17 581.30 1,021,604 -1.45(-0.25%)
Jan 18, 2022 593.39 597.27 580.38 582.75 1,342,704 -24.94(-4.10%)
Jan 14, 2022 607.69 0 -11.39(-1.84%)
Jan 13, 2022 618.03 626.07 610.02 619.08 1,016,500 +5.10(+0.83%)
Jan 12, 2022 612.41 626.64 609.15 613.98 992,208 +1.88(+0.31%)
Jan 11, 2022 608.23 613.34 604.51 612.10 1,284,616 +6.67(+1.10%)
Jan 10, 2022 610.49 617.42 601.33 605.43 1,841,627 -5.06(-0.83%)
Jan 07, 2022 630.89 630.89 609.70 610.49 1,480,509 -21.46(-3.40%)
Jan 06, 2022 621.23 638.80 621.23 631.95 1,084,693 +7.09(+1.13%)
Jan 05, 2022 642.69 649.32 623.73 624.86 1,345,466 -15.91(-2.48%)
Jan 04, 2022 645.50 653.09 628.07 640.77 1,282,024 -6.81(-1.05%)
Jan 03, 2022 642.75 651.97 638.68 647.58 1,047,306 -4.39(-0.67%)
Dec 31, 2021 655.76 660.45 650.65 651.97 789,412 -5.26(-0.80%)
Dec 30, 2021 660.10 669.87 656.53 657.23 562,209 +0.95(+0.14%)
Dec 29, 2021 657.63 661.46 650.97 656.28 533,069 +0.49(+0.07%)
Dec 28, 2021 652.82 664.98 652.82 655.79 450,734 +3.44(+0.53%)
Dec 27, 2021 651.83 654.00 644.14 652.35 434,977 +4.05(+0.62%)
Dec 23, 2021 641.34 651.98 641.01 648.30 559,735 +8.51(+1.33%)
Dec 22, 2021 644.81 645.18 636.70 639.79 577,313 -4.54(-0.70%)
Dec 21, 2021 651.65 652.91 640.36 644.33 1,140,821 -2.43(-0.38%)
Dec 20, 2021 646.77 652.51 643.08 646.76 1,040,680 -3.24(-0.50%)
Dec 17, 2021 632.86 650.20 629.64 650.00 4,076,061 +18.42(+2.92%)
Dec 16, 2021 622.49 638.16 617.21 631.58 1,907,659 +14.26(+2.31%)
Dec 15, 2021 616.73 622.40 610.93 617.32 1,985,049 -4.57(-0.73%)
Dec 14, 2021 600.00 629.93 599.34 621.89 1,640,561 +16.34(+2.70%)
Dec 13, 2021 608.64 617.27 600.34 605.55 1,411,245 -5.34(-0.87%)
Dec 10, 2021 616.37 620.02 608.39 610.89 1,519,208 -1.11(-0.18%)
Dec 09, 2021 632.99 634.50 606.57 612.00 2,605,328 -30.07(-4.68%)
Dec 08, 2021 650.34 652.38 630.14 642.07 1,717,350 -8.53(-1.31%)
Dec 07, 2021 677.84 678.72 639.28 650.60 2,156,210 -22.35(-3.32%)
Dec 06, 2021 688.11 693.09 669.69 672.95 951,698 -6.35(-0.93%)
Dec 03, 2021 675.00 681.80 669.50 679.30 1,336,493 +8.90(+1.33%)
Dec 02, 2021 639.27 675.52 639.27 670.40 1,432,508 +36.20(+5.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.