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 )

290.63 -2.88 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 446.60 447.42 437.05 439.82 921,485 -4.66(-1.05%)
Sep 28, 2023 433.42 445.40 432.17 444.48 796,810 +11.06(+2.55%)
Sep 27, 2023 428.73 435.17 428.19 433.42 1,112,780 +4.70(+1.10%)
Sep 26, 2023 429.90 437.66 426.01 428.72 983,612 -11.30(-2.57%)
Sep 25, 2023 441.77 440.66 437.59 440.02 1,006,896 -5.19(-1.17%)
Sep 22, 2023 454.22 456.92 444.73 445.21 704,539 -1.61(-0.36%)
Sep 21, 2023 449.15 451.99 446.29 446.82 1,005,178 -1.35(-0.30%)
Sep 20, 2023 450.12 454.83 448.16 448.17 731,781 -1.51(-0.34%)
Sep 19, 2023 450.01 457.66 444.81 449.68 950,979 -6.05(-1.33%)
Sep 18, 2023 451.45 456.90 450.17 455.73 1,969,876 +7.78(+1.74%)
Sep 15, 2023 449.66 452.42 445.31 447.95 2,066,310 -1.42(-0.32%)
Sep 14, 2023 442.01 450.20 436.77 449.37 1,016,808 +9.97(+2.27%)
Sep 13, 2023 438.41 439.58 427.64 439.40 930,816 +2.79(+0.64%)
Sep 12, 2023 434.97 441.06 434.83 436.61 1,026,693 +0.77(+0.18%)
Sep 11, 2023 424.37 439.54 423.82 435.84 2,010,267 +13.42(+3.18%)
Sep 08, 2023 416.47 423.17 416.38 422.42 661,562 +5.44(+1.30%)
Sep 07, 2023 419.49 422.26 413.91 416.98 916,380 -3.00(-0.71%)
Sep 06, 2023 408.04 423.31 407.57 419.98 1,144,758 +10.99(+2.69%)
Sep 05, 2023 422.32 422.32 408.32 408.99 1,905,612 -13.33(-3.16%)
Sep 01, 2023 423.20 433.26 420.00 422.32 1,580,784 -15.80(-3.61%)
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%)
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.