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 |
| 27 Apr 2022 |
USD |
485.5 |
490.29 |
482.3107 |
484.039 |
484.039 |
-8.071 (-1.64%)
|
83 |
| 26 Apr 2022 |
USD |
496.76 |
498.965 |
492.11 |
492.11 |
492.11 |
-8.555 (-1.71%)
|
5 |
| 25 Apr 2022 |
USD |
513.4 |
514.59 |
500.285 |
500.665 |
500.665 |
-5.969 (-1.18%)
|
354 |
| 22 Apr 2022 |
USD |
518.7 |
518.7 |
506.6342 |
506.6342 |
506.6342 |
-15.831 (-3.03%)
|
532 |
| 21 Apr 2022 |
USD |
533.85 |
533.85 |
522.465 |
522.465 |
522.465 |
-24.29 (-4.44%)
|
22 |
| 20 Apr 2022 |
USD |
553.03 |
553.03 |
546.755 |
546.755 |
546.755 |
-10.935 (-1.96%)
|
10 |
| 19 Apr 2022 |
USD |
535.62 |
557.69 |
535.62 |
557.69 |
557.69 |
-0.42 (-0.08%)
|
88 |
| 14 Apr 2022 |
USD |
558.97 |
558.97 |
558.11 |
558.11 |
558.11 |
+11.11 (+2.03%)
|
5 |
| 13 Apr 2022 |
USD |
552.436 |
552.436 |
547 |
547 |
547 |
-17.11 (-3.03%)
|
4 |
| 12 Apr 2022 |
USD |
564.11 |
564.11 |
564.11 |
564.11 |
564.11 |
-4.24 (-0.75%)
|
50 |
| 11 Apr 2022 |
USD |
553.85 |
568.96 |
553.85 |
568.35 |
568.35 |
+25.235 (+4.65%)
|
166 |
| 7 Apr 2022 |
USD |
564.94 |
564.94 |
543.115 |
543.115 |
543.115 |
-16.665 (-2.98%)
|
15 |
| 6 Apr 2022 |
USD |
556.79 |
564.82 |
556.79 |
559.78 |
559.78 |
-2.41 (-0.43%)
|
30,378 |
| 5 Apr 2022 |
USD |
557.35 |
562.19 |
557.35 |
562.19 |
562.19 |
+1.78 (+0.32%)
|
188 |
| 4 Apr 2022 |
USD |
563.67 |
566.67 |
559.74 |
560.41 |
560.41 |
+13.69 (+2.50%)
|
11 |
| 1 Apr 2022 |
USD |
546.64 |
546.72 |
546.64 |
546.72 |
546.72 |
-2.8 (-0.51%)
|
1 |
| 31 Mar 2022 |
USD |
565.93 |
565.93 |
549.52 |
549.52 |
549.52 |
-23.129 (-4.04%)
|
79 |
| 29 Mar 2022 |
USD |
571.25 |
572.649 |
571.25 |
572.649 |
572.649 |
+14.759 (+2.65%)
|
3 |
| 28 Mar 2022 |
USD |
550.03 |
561.68 |
550.03 |
557.89 |
557.89 |
+12.78 (+2.34%)
|
1 |
| 25 Mar 2022 |
USD |
557.011 |
557.011 |
545.11 |
545.11 |
545.11 |
-14.61 (-2.61%)
|
26 |
| 24 Mar 2022 |
USD |
564.74 |
564.74 |
559.72 |
559.72 |
559.72 |
-4.265 (-0.76%)
|
473 |
| 23 Mar 2022 |
USD |
574.37 |
574.46 |
563.985 |
563.985 |
563.985 |
-9.265 (-1.62%)
|
5 |
| 22 Mar 2022 |
USD |
573.25 |
573.25 |
573.25 |
573.25 |
573.25 |
+3.624 (+0.64%)
|
4 |
| 21 Mar 2022 |
USD |
569.626 |
569.626 |
569.626 |
569.626 |
569.626 |
-1.904 (-0.33%)
|
11 |
| 18 Mar 2022 |
USD |
572.79 |
572.79 |
563.11 |
571.53 |
571.53 |
+4.59 (+0.81%)
|
2,560 |
| 17 Mar 2022 |
USD |
565.72 |
568.61 |
565.72 |
566.94 |
566.94 |
+2.76 (+0.49%)
|
1 |
| 16 Mar 2022 |
USD |
565 |
565 |
564.18 |
564.18 |
564.18 |
-7.78 (-1.36%)
|
18 |
| 15 Mar 2022 |
USD |
584.74 |
584.74 |
571.96 |
571.96 |
571.96 |
-3.97 (-0.69%)
|
3 |
| 14 Mar 2022 |
USD |
574.93 |
578.64 |
574.93 |
575.9301 |
575.9301 |
+6.43 (+1.13%)
|
40 |
| 11 Mar 2022 |
USD |
570.41 |
570.41 |
569.5 |
569.5 |
569.5 |
+8.16 (+1.45%)
|
2 |
