Charter Communications Inc. Cl
Sector:
Communication Services,
Industry:
Integrated Telecommunication Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Sep 2022 |
USD |
319.27 |
319.27 |
311.93 |
314.54 |
314.54 |
-6.85 (-2.13%)
|
251 |
| 28 Sep 2022 |
USD |
314.16 |
324.55 |
314.16 |
321.39 |
321.39 |
+13.145 (+4.26%)
|
61 |
| 27 Sep 2022 |
USD |
312.0108 |
312.1 |
306.2 |
308.245 |
308.245 |
-0.355 (-0.12%)
|
3,309 |
| 26 Sep 2022 |
USD |
323.355 |
323.355 |
307.775 |
308.6 |
308.6 |
-18.322 (-5.60%)
|
276 |
| 23 Sep 2022 |
USD |
330.8947 |
330.8947 |
326.9216 |
326.9216 |
326.9216 |
-7.293 (-2.18%)
|
76 |
| 22 Sep 2022 |
USD |
353.03 |
353.03 |
333.9 |
334.215 |
334.215 |
-23.33 (-6.53%)
|
4,051 |
| 21 Sep 2022 |
USD |
362.94 |
364.317 |
356.976 |
357.545 |
357.545 |
-13.555 (-3.65%)
|
2,514 |
| 20 Sep 2022 |
USD |
367.04 |
371.1 |
364.32 |
371.1 |
371.1 |
+3.32 (+0.90%)
|
270 |
| 19 Sep 2022 |
USD |
375.2234 |
375.2234 |
367.78 |
367.78 |
367.78 |
-7.68 (-2.05%)
|
84 |
| 16 Sep 2022 |
USD |
374.39 |
375.46 |
373.17 |
375.46 |
375.46 |
-1.34 (-0.36%)
|
58 |
| 15 Sep 2022 |
USD |
387.19 |
387.19 |
376.8 |
376.8 |
376.8 |
-8.129 (-2.11%)
|
135,005 |
| 14 Sep 2022 |
USD |
385.665 |
385.665 |
378.56 |
384.929 |
384.929 |
-11.271 (-2.84%)
|
51 |
| 13 Sep 2022 |
USD |
397.27 |
397.39 |
396.18 |
396.2 |
396.2 |
-10.52 (-2.59%)
|
23 |
| 9 Sep 2022 |
USD |
400.345 |
406.72 |
400.345 |
406.72 |
406.72 |
+9.87 (+2.49%)
|
95 |
| 8 Sep 2022 |
USD |
394.28 |
396.85 |
392.055 |
396.85 |
396.85 |
-5.47 (-1.36%)
|
7 |
| 7 Sep 2022 |
USD |
404.5 |
404.5 |
402.32 |
402.32 |
402.32 |
-0.35 (-0.09%)
|
1 |
| 6 Sep 2022 |
USD |
403.2 |
403.2 |
400.025 |
402.67 |
402.67 |
-9.51 (-2.31%)
|
15 |
| 2 Sep 2022 |
USD |
412.18 |
412.18 |
412.18 |
412.18 |
412.18 |
-0.591 (-0.14%)
|
27 |
| 1 Sep 2022 |
USD |
414.46 |
414.46 |
412.771 |
412.771 |
412.771 |
-4.199 (-1.01%)
|
15 |
| 31 Aug 2022 |
USD |
416.02 |
419.801 |
414.53 |
416.97 |
416.97 |
+2.76 (+0.67%)
|
15 |
| 30 Aug 2022 |
USD |
422.21 |
422.21 |
412.81 |
414.21 |
414.21 |
-29.11 (-6.57%)
|
170 |
| 26 Aug 2022 |
USD |
439.575 |
443.32 |
437.88 |
443.32 |
443.32 |
+9.66 (+2.23%)
|
15 |
| 25 Aug 2022 |
USD |
428.23 |
433.66 |
428.23 |
433.66 |
433.66 |
+4.08 (+0.95%)
|
8 |
| 23 Aug 2022 |
USD |
437.65 |
440.25 |
429.58 |
429.58 |
429.58 |
-22.06 (-4.88%)
|
2 |
| 19 Aug 2022 |
USD |
452.58 |
452.84 |
451.505 |
451.64 |
451.64 |
-7.69 (-1.67%)
|
2 |
| 18 Aug 2022 |
USD |
466.33 |
466.33 |
459.33 |
459.33 |
459.33 |
-23.46 (-4.86%)
|
6 |
| 16 Aug 2022 |
USD |
480 |
482.79 |
480 |
482.79 |
482.79 |
+2.505 (+0.52%)
|
1 |
| 15 Aug 2022 |
USD |
466.88 |
480.285 |
466.88 |
480.285 |
480.285 |
+5.645 (+1.19%)
|
86 |
| 12 Aug 2022 |
USD |
470.9 |
474.64 |
470.9 |
474.64 |
474.64 |
+4.595 (+0.98%)
|
26 |
| 11 Aug 2022 |
USD |
466.23 |
470.045 |
466.23 |
470.045 |
470.045 |
+7.745 (+1.68%)
|
24 |
