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 )

263.27 +3.36 (+1.29%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 19, 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 (%)
Mar 29, 2018 311.22 311.22 311.22 0 +4.96(+1.62%)
Mar 28, 2018 311.17 312.84 306.06 306.26 1,305,811 -3.96(-1.28%)
Mar 27, 2018 315.50 316.00 307.71 310.22 1,494,237 -1.96(-0.63%)
Mar 26, 2018 316.45 316.90 307.23 312.18 1,747,496 -0.21(-0.07%)
Mar 23, 2018 322.66 323.74 311.86 312.39 1,195,417 -10.58(-3.28%)
Mar 22, 2018 322.65 323.35 319.36 322.97 2,769,203 -2.50(-0.77%)
Mar 21, 2018 326.90 329.97 324.80 325.47 907,375 -2.14(-0.65%)
Mar 20, 2018 332.87 333.85 327.40 327.61 1,087,884 -5.38(-1.62%)
Mar 19, 2018 340.69 340.69 331.49 332.99 1,370,079 -9.18(-2.68%)
Mar 16, 2018 341.23 344.76 339.85 342.17 2,883,018 +2.62(+0.77%)
Mar 15, 2018 340.14 343.69 337.14 339.55 834,052 -1.41(-0.41%)
Mar 14, 2018 351.35 352.17 339.80 340.96 1,298,800 -9.05(-2.59%)
Mar 13, 2018 361.05 362.84 348.19 350.01 823,326 -9.21(-2.56%)
Mar 12, 2018 349.56 369.51 349.56 359.22 2,001,269 +11.63(+3.35%)
Mar 09, 2018 342.05 349.39 340.26 347.59 940,926 +6.40(+1.88%)
Mar 08, 2018 339.51 343.49 338.04 341.19 1,040,784 +2.52(+0.74%)
Mar 07, 2018 339.73 338.67 1,058,854 +0.71(+0.21%)
Mar 06, 2018 349.17 349.23 336.29 337.96 1,188,438 -8.64(-2.49%)
Mar 05, 2018 330.51 349.53 328.93 346.60 2,740,423 +13.85(+4.16%)
Mar 02, 2018 336.86 339.73 331.81 332.75 1,986,250 -6.66(-1.96%)
Mar 01, 2018 342.72 349.65 337.61 339.41 1,363,473 -2.52(-0.74%)
Feb 28, 2018 352.94 353.04 341.71 341.93 1,065,745 -9.29(-2.65%)
Feb 27, 2018 357.76 359.75 351.12 351.22 947,061 -6.80(-1.90%)
Feb 26, 2018 365.32 368.37 357.29 358.02 770,171 -7.04(-1.93%)
Feb 23, 2018 359.73 368.09 356.27 365.06 613,542 +8.31(+2.33%)
Feb 22, 2018 361.02 364.62 355.02 356.75 567,035 -4.22(-1.17%)
Feb 21, 2018 359.34 367.38 356.50 360.97 878,277 +2.20(+0.61%)
Feb 20, 2018 364.98 364.98 358.67 358.77 803,193 -6.89(-1.88%)
Feb 16, 2018 365.66 365.66 365.66 0 +1.99(+0.55%)
Feb 15, 2018 359.29 365.92 355.69 363.67 1,096,707 +4.73(+1.32%)
Feb 14, 2018 359.29 352.01 358.94 915,515 +3.26(+0.92%)
Feb 13, 2018 354.46 357.49 353.41 355.68 708,387 -2.20(-0.61%)
Feb 12, 2018 350.26 360.32 350.00 357.88 855,081 +8.45(+2.42%)
Feb 09, 2018 351.41 355.56 343.15 349.43 1,908,166 +0.78(+0.22%)
Feb 08, 2018 362.10 363.04 346.13 348.65 1,768,248 -14.90(-4.10%)
Feb 07, 2018 367.11 367.55 360.06 363.55 1,554,965 -6.20(-1.68%)
Feb 06, 2018 366.08 370.96 360.12 369.75 4,492,111 -8.57(-2.27%)
Feb 05, 2018 391.60 395.00 374.46 378.32 2,030,312 -9.18(-2.37%)
Feb 02, 2018 380.00 396.64 375.50 387.50 4,374,876 +16.32(+4.40%)
Feb 01, 2018 376.11 380.25 371.14 371.18 1,928,171 -6.07(-1.61%)
Jan 31, 2018 374.81 379.32 373.21 377.25 2,152,768 +0.68(+0.18%)
Jan 30, 2018 376.37 377.98 371.84 376.57 1,241,633 +2.07(+0.55%)
Jan 29, 2018 375.24 376.62 370.71 374.50 925,530 -2.50(-0.66%)
Jan 26, 2018 375.83 378.14 374.31 377.00 1,228,545 +1.86(+0.50%)
Jan 25, 2018 376.23 378.38 371.70 375.14 981,775 -1.04(-0.28%)
Jan 24, 2018 370.45 377.06 367.27 376.18 1,753,446 +6.93(+1.88%)
Jan 23, 2018 367.81 372.00 366.16 369.25 1,041,156 -1.00(-0.27%)
Jan 22, 2018 366.37 371.00 366.00 370.25 1,821,944 +4.20(+1.15%)
Jan 19, 2018 366.73 368.40 362.80 366.05 1,453,378 +0.80(+0.22%)
Jan 18, 2018 356.49 365.25 356.49 365.25 1,532,847 +7.41(+2.07%)
Jan 17, 2018 358.59 359.99 352.06 357.84 1,119,462 +4.91(+1.39%)
Jan 16, 2018 352.18 356.25 349.87 352.93 1,112,560 -1.07(-0.30%)
Jan 12, 2018 354.00 354.00 354.00 0 -1.27(-0.36%)
Jan 11, 2018 350.28 356.19 348.32 355.27 1,191,089 +4.44(+1.27%)
Jan 10, 2018 347.53 350.83 1,092,374 -3.93(-1.11%)
Jan 09, 2018 356.66 358.77 354.81 354.76 938,935 -1.79(-0.50%)
Jan 08, 2018 354.47 360.19 351.63 356.55 1,485,897 +5.67(+1.62%)
Jan 05, 2018 352.02 354.40 349.08 350.88 1,960,497 +1.09(+0.31%)
Jan 04, 2018 356.75 358.00 346.97 349.79 1,176,448 -3.24(-0.92%)
Jan 03, 2018 354.06 364.38 349.59 353.03 2,500,770 +4.06(+1.16%)
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.