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 (%)
Mar 31, 2023 349.86 358.22 349.75 357.61 998,806 +8.56(+2.45%)
Mar 30, 2023 352.00 354.00 347.60 349.05 656,078 -0.66(-0.19%)
Mar 29, 2023 351.36 351.76 345.70 349.71 711,242 +4.17(+1.21%)
Mar 28, 2023 348.67 351.38 343.77 345.54 553,452 -2.82(-0.81%)
Mar 27, 2023 346.98 349.87 344.92 348.36 768,106 +4.41(+1.28%)
Mar 24, 2023 340.64 346.37 335.80 343.95 964,423 +1.78(+0.52%)
Mar 23, 2023 344.62 348.70 338.02 342.17 927,851 +0.34(+0.10%)
Mar 22, 2023 355.92 355.92 341.58 341.83 936,176 -10.46(-2.97%)
Mar 21, 2023 351.66 355.43 350.09 352.29 785,019 +3.54(+1.02%)
Mar 20, 2023 352.03 354.99 347.54 348.75 1,312,850 -1.26(-0.36%)
Mar 17, 2023 342.98 352.98 338.96 350.01 2,402,667 +3.56(+1.03%)
Mar 16, 2023 340.25 350.69 337.30 346.45 2,105,800 +4.51(+1.32%)
Mar 15, 2023 332.23 345.81 329.10 341.94 1,291,183 +5.80(+1.73%)
Mar 14, 2023 340.14 340.88 333.87 336.14 1,011,704 +0.88(+0.26%)
Mar 13, 2023 326.78 340.52 322.88 335.26 1,454,336 +5.77(+1.75%)
Mar 10, 2023 342.27 342.27 327.17 329.49 1,465,660 -13.52(-3.94%)
Mar 09, 2023 351.68 352.96 342.80 343.01 946,925 -10.86(-3.07%)
Mar 08, 2023 358.96 360.67 351.42 353.87 856,204 -3.98(-1.11%)
Mar 07, 2023 368.23 369.28 354.38 357.85 1,085,312 -11.26(-3.05%)
Mar 06, 2023 373.14 373.14 367.22 369.11 800,087 -0.87(-0.24%)
Mar 03, 2023 367.52 370.99 365.84 369.98 1,056,198 +6.89(+1.90%)
Mar 02, 2023 359.48 364.55 359.48 363.09 942,612 +0.55(+0.15%)
Mar 01, 2023 365.28 371.36 360.10 362.54 1,156,133 -5.07(-1.38%)
Feb 28, 2023 372.79 377.79 362.52 367.61 1,906,112 -7.44(-1.98%)
Feb 27, 2023 379.82 381.15 373.13 375.05 1,011,889 +0.24(+0.06%)
Feb 24, 2023 376.68 378.30 373.25 374.81 1,013,325 -8.42(-2.20%)
Feb 23, 2023 380.41 384.81 377.65 383.23 865,320 +0.58(+0.15%)
Feb 22, 2023 376.38 385.38 375.68 382.65 1,189,729 +4.74(+1.25%)
Feb 21, 2023 385.06 386.55 377.81 377.91 1,992,374 -17.71(-4.48%)
Feb 17, 2023 398.33 401.05 390.51 395.62 678,583 -4.75(-1.19%)
Feb 16, 2023 395.54 404.19 394.41 400.37 727,850 -3.24(-0.80%)
Feb 15, 2023 397.48 404.92 394.71 403.61 658,481 +3.48(+0.87%)
Feb 14, 2023 400.86 403.89 392.88 400.13 627,053 +0.00(+0.00%)
Feb 13, 2023 396.14 402.75 395.03 400.13 660,770 +3.19(+0.80%)
Feb 10, 2023 391.95 399.38 390.02 396.94 739,828 +3.17(+0.81%)
Feb 09, 2023 408.84 412.88 393.07 393.77 1,046,581 -9.53(-2.36%)
Feb 08, 2023 402.61 406.09 399.82 403.30 852,782 +0.69(+0.17%)
Feb 07, 2023 400.11 404.70 394.79 402.61 906,900 -1.98(-0.49%)
Feb 06, 2023 401.44 407.47 399.60 404.59 666,519 -1.71(-0.42%)
Feb 03, 2023 405.86 408.98 402.38 406.30 832,739 -5.95(-1.44%)
Feb 02, 2023 404.82 415.29 399.75 412.25 1,164,796 +13.57(+3.40%)
Feb 01, 2023 381.23 401.51 380.28 398.68 1,589,999 +14.37(+3.74%)
Jan 31, 2023 390.23 393.01 381.94 384.31 1,731,611 -6.63(-1.70%)
Jan 30, 2023 392.02 395.76 387.85 390.94 1,364,521 -3.47(-0.88%)
Jan 27, 2023 405.00 410.94 393.93 394.41 2,662,168 -15.98(-3.89%)
Jan 26, 2023 401.43 412.65 401.42 410.39 1,841,616 +6.63(+1.64%)
Jan 25, 2023 390.70 406.10 387.03 403.76 1,190,373 +11.73(+2.99%)
Jan 24, 2023 395.00 398.25 390.88 392.03 1,206,310 -3.98(-1.01%)
Jan 23, 2023 397.18 400.95 390.64 396.01 1,551,580 -0.10(-0.03%)
Jan 20, 2023 382.80 400.15 382.44 396.11 1,999,880 +11.91(+3.10%)
Jan 19, 2023 379.09 385.01 373.85 384.20 1,317,285 +2.34(+0.61%)
Jan 18, 2023 386.30 390.98 381.25 381.86 1,166,215 -6.49(-1.67%)
Jan 17, 2023 385.89 390.98 383.77 388.35 910,928 -0.12(-0.03%)
Jan 13, 2023 383.97 389.96 383.67 388.47 780,923 +3.00(+0.78%)
Jan 12, 2023 380.61 388.57 377.75 385.47 1,207,728 +7.04(+1.86%)
Jan 11, 2023 377.30 379.69 372.22 378.43 848,587 +3.79(+1.01%)
Jan 10, 2023 367.18 374.64 366.69 374.64 1,114,837 +7.46(+2.03%)
Jan 09, 2023 365.00 369.08 363.54 367.18 1,073,518 -0.55(-0.15%)
Jan 06, 2023 367.07 370.29 360.79 367.73 1,086,004 +6.30(+1.74%)
Jan 05, 2023 362.40 365.88 355.37 361.43 1,490,385 +7.43(+2.10%)
Jan 04, 2023 347.01 355.93 345.21 354.00 1,639,318 +12.42(+3.64%)
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.