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:

Charter Communications Inc (NQ: CHTR )

293.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 439.50 441.98 435.88 438.12 936,930 -1.39(-0.32%)
Aug 30, 2023 451.10 451.69 438.49 439.51 1,510,615 -11.59(-2.57%)
Aug 29, 2023 432.00 452.25 432.00 451.10 1,641,453 +19.10(+4.42%)
Aug 28, 2023 418.78 432.24 417.70 432.00 1,213,935 +15.22(+3.65%)
Aug 25, 2023 413.00 418.57 413.00 416.78 939,285 +4.79(+1.16%)
Aug 24, 2023 415.31 419.67 411.36 411.99 1,116,659 -3.29(-0.79%)
Aug 23, 2023 416.31 417.51 411.55 415.28 1,040,740 +1.90(+0.46%)
Aug 22, 2023 419.79 423.05 411.70 413.38 1,470,738 -6.70(-1.59%)
Aug 21, 2023 418.14 424.47 416.76 420.08 1,144,856 -0.39(-0.09%)
Aug 18, 2023 424.46 426.69 418.89 420.47 2,103,554 -4.36(-1.03%)
Aug 17, 2023 428.31 431.37 424.50 424.83 1,521,181 -1.94(-0.45%)
Aug 16, 2023 427.89 431.32 425.47 426.77 1,371,574 -1.31(-0.31%)
Aug 15, 2023 425.66 429.46 424.06 428.08 1,263,432 +0.80(+0.19%)
Aug 14, 2023 428.93 429.99 424.30 427.28 1,082,167 -0.66(-0.15%)
Aug 11, 2023 425.54 430.38 424.70 427.94 872,906 -0.35(-0.08%)
Aug 10, 2023 424.97 429.93 423.80 428.29 1,300,011 +8.34(+1.99%)
Aug 09, 2023 419.71 423.80 418.57 419.95 622,100 +0.17(+0.04%)
Aug 08, 2023 417.82 421.96 416.36 419.78 846,165 +0.35(+0.08%)
Aug 07, 2023 419.54 423.06 415.48 419.43 717,627 +0.57(+0.14%)
Aug 04, 2023 423.97 425.08 417.64 418.86 930,545 -3.92(-0.93%)
Aug 03, 2023 419.07 429.22 416.64 422.78 1,001,168 +3.71(+0.89%)
Aug 02, 2023 416.66 423.72 415.00 419.07 1,616,509 +7.84(+1.91%)
Aug 01, 2023 404.26 414.85 401.33 411.23 1,677,266 +6.04(+1.49%)
Jul 31, 2023 399.33 405.68 399.05 405.19 1,463,240 +8.39(+2.11%)
Jul 28, 2023 399.96 411.88 388.43 396.80 2,002,144 -4.19(-1.04%)
Jul 27, 2023 400.14 409.62 399.96 400.99 1,951,856 +6.42(+1.63%)
Jul 26, 2023 399.97 403.04 391.20 394.57 1,138,411 -4.14(-1.04%)
Jul 25, 2023 399.38 404.88 397.88 398.71 982,186 -0.72(-0.18%)
Jul 24, 2023 396.33 403.94 393.84 399.43 1,506,624 +4.96(+1.26%)
Jul 21, 2023 396.40 401.04 393.26 394.47 3,273,811 -0.98(-0.25%)
Jul 20, 2023 388.57 397.78 388.57 395.45 1,572,970 +6.88(+1.77%)
Jul 19, 2023 387.79 394.18 387.07 388.57 2,311,844 +1.51(+0.39%)
Jul 18, 2023 374.23 388.39 373.04 387.06 1,164,875 +12.25(+3.27%)
Jul 17, 2023 373.85 377.45 370.08 374.81 1,671,706 -0.66(-0.18%)
Jul 14, 2023 379.01 381.70 374.86 375.47 1,054,285 -8.15(-2.12%)
Jul 13, 2023 382.69 384.83 379.82 383.62 676,938 +0.90(+0.24%)
Jul 12, 2023 380.94 387.62 380.94 382.72 914,778 +2.49(+0.65%)
Jul 11, 2023 374.25 382.96 372.79 380.23 1,011,655 +7.69(+2.06%)
Jul 10, 2023 373.86 382.03 370.86 372.54 1,188,531 +0.60(+0.16%)
Jul 07, 2023 369.05 378.34 369.05 371.94 772,509 +0.17(+0.05%)
Jul 06, 2023 362.38 372.05 362.13 371.77 878,128 +4.12(+1.12%)
Jul 05, 2023 367.00 375.47 362.19 367.65 1,192,145 -0.55(-0.15%)
Jul 03, 2023 366.24 369.83 364.48 368.20 554,762 +0.83(+0.23%)
Jun 30, 2023 365.36 369.78 364.09 367.37 1,127,665 +4.69(+1.29%)
Jun 29, 2023 359.00 363.41 358.90 362.68 1,080,721 +3.29(+0.92%)
Jun 28, 2023 354.00 360.93 352.47 359.39 1,559,975 +5.55(+1.57%)
Jun 27, 2023 339.22 357.12 337.79 353.84 2,755,812 +16.96(+5.03%)
Jun 26, 2023 328.12 338.25 327.02 336.88 1,227,829 +10.60(+3.25%)
Jun 23, 2023 323.24 328.88 322.25 326.28 910,340 +0.37(+0.11%)
Jun 22, 2023 330.18 330.18 324.69 325.91 784,258 -2.87(-0.87%)
Jun 21, 2023 330.70 333.67 327.01 328.78 803,911 -3.08(-0.93%)
Jun 20, 2023 338.86 339.20 328.52 331.86 1,313,959 -9.38(-2.75%)
Jun 16, 2023 343.70 344.99 340.91 341.24 1,721,464 -1.61(-0.47%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.