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 )

265.21 +5.30 (+2.04%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 28, 2023 345.60 371.52 341.09 368.70 2,884,514 +25.95(+7.57%)
Apr 27, 2023 326.50 345.10 326.50 342.75 1,645,541 +22.12(+6.90%)
Apr 26, 2023 321.72 325.10 318.74 320.63 1,044,041 -3.30(-1.02%)
Apr 25, 2023 328.75 329.49 323.69 323.93 949,609 -6.90(-2.09%)
Apr 24, 2023 332.58 333.31 325.45 330.83 794,940 -1.88(-0.57%)
Apr 21, 2023 336.00 338.42 332.09 332.71 667,956 -3.31(-0.99%)
Apr 20, 2023 340.14 340.75 333.10 336.02 1,111,161 -7.65(-2.23%)
Apr 19, 2023 339.35 345.15 339.35 343.67 857,028 +0.35(+0.10%)
Apr 18, 2023 349.71 351.82 339.78 343.32 758,813 -2.87(-0.83%)
Apr 17, 2023 343.14 346.35 339.89 346.19 1,297,977 +4.69(+1.37%)
Apr 14, 2023 345.62 347.15 337.35 341.50 847,496 -6.13(-1.76%)
Apr 13, 2023 345.96 351.45 343.29 347.63 805,591 +4.35(+1.27%)
Apr 12, 2023 361.50 361.95 340.55 343.28 1,533,042 -15.24(-4.25%)
Apr 11, 2023 354.87 359.76 353.43 358.52 957,611 +4.63(+1.31%)
Apr 10, 2023 348.53 354.26 345.60 353.89 665,038 +3.62(+1.03%)
Apr 06, 2023 353.41 354.67 349.33 350.27 765,605 -2.85(-0.81%)
Apr 05, 2023 347.67 355.99 342.95 353.12 960,120 +5.00(+1.44%)
Apr 04, 2023 352.04 354.03 340.48 348.12 1,325,445 -8.09(-2.27%)
Apr 03, 2023 358.98 358.98 351.84 356.21 922,386 -1.40(-0.39%)
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%)
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.