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 |
| 30 May 2024 |
USD |
272.93 |
276.23 |
271.02 |
276.23 |
276.23 |
+6.864 (+2.55%)
|
6,291 |
| 29 May 2024 |
USD |
268.15 |
270.88 |
268.15 |
269.3662 |
269.3662 |
-0.834 (-0.31%)
|
726 |
| 28 May 2024 |
USD |
271.86 |
272.97 |
269 |
270.2 |
270.2 |
-0.46 (-0.17%)
|
362 |
| 24 May 2024 |
USD |
268.545 |
271.88 |
268.04 |
270.66 |
270.66 |
+4 (+1.50%)
|
177 |
| 23 May 2024 |
USD |
269.47 |
270.99 |
266.61 |
266.66 |
266.66 |
-3.77 (-1.39%)
|
210 |
| 22 May 2024 |
USD |
275.51 |
275.51 |
267.08 |
270.43 |
270.43 |
-4.94 (-1.79%)
|
1,576 |
| 21 May 2024 |
USD |
274.9 |
277.74 |
273.8 |
275.37 |
275.37 |
+2.13 (+0.78%)
|
521 |
| 20 May 2024 |
USD |
271.4676 |
274.85 |
270.28 |
273.24 |
273.24 |
-0.4 (-0.15%)
|
142 |
| 17 May 2024 |
USD |
278.93 |
279.88 |
273.33 |
273.64 |
273.64 |
+0.16 (+0.06%)
|
1,237 |
| 16 May 2024 |
USD |
273.45 |
274.59 |
271.62 |
273.48 |
273.48 |
+1.135 (+0.42%)
|
826 |
| 15 May 2024 |
USD |
280.02 |
281.84 |
271.75 |
272.345 |
272.345 |
-3.495 (-1.27%)
|
94 |
| 14 May 2024 |
USD |
279.33 |
282.62 |
274.86 |
275.84 |
275.84 |
-0.54 (-0.20%)
|
671 |
| 13 May 2024 |
USD |
277.49 |
281.45 |
276.33 |
276.38 |
276.38 |
+1.45 (+0.53%)
|
151 |
| 10 May 2024 |
USD |
264.66 |
276.18 |
262.77 |
274.93 |
274.93 |
+2.86 (+1.05%)
|
450 |
| 9 May 2024 |
USD |
274.61 |
277.08 |
270.49 |
272.07 |
272.07 |
-7.74 (-2.77%)
|
238 |
| 8 May 2024 |
USD |
272.115 |
284.1344 |
265.5 |
279.81 |
279.81 |
+9.95 (+3.69%)
|
509 |
| 7 May 2024 |
USD |
272.28 |
275.09 |
269.86 |
269.86 |
269.86 |
+3.06 (+1.15%)
|
426 |
| 3 May 2024 |
USD |
269.4108 |
269.8166 |
263.54 |
266.8 |
266.8 |
+4.728 (+1.80%)
|
367 |
| 2 May 2024 |
USD |
261.86 |
263.39 |
260.21 |
262.0721 |
262.0721 |
+2.882 (+1.11%)
|
1,459 |
| 1 May 2024 |
USD |
256.97 |
259.34 |
254.35 |
259.19 |
259.19 |
+0.83 (+0.32%)
|
913 |
| 30 Apr 2024 |
USD |
259.2 |
260 |
253.23 |
258.36 |
258.36 |
-3.15 (-1.20%)
|
242 |
| 29 Apr 2024 |
USD |
258.05 |
261.51 |
255.765 |
261.51 |
261.51 |
+9.528 (+3.78%)
|
1,550 |
| 26 Apr 2024 |
USD |
238.968 |
256.755 |
236.03 |
251.9818 |
251.9818 |
-5.098 (-1.98%)
|
4,926 |
| 25 Apr 2024 |
USD |
260.91 |
262.94 |
256 |
257.08 |
257.08 |
-6.53 (-2.48%)
|
769 |
| 24 Apr 2024 |
USD |
261.93 |
264.82 |
260.685 |
263.61 |
263.61 |
-6.21 (-2.30%)
|
1,721 |
| 23 Apr 2024 |
USD |
267.17 |
271.16 |
266.56 |
269.82 |
269.82 |
+4.82 (+1.82%)
|
776 |
| 22 Apr 2024 |
USD |
265.21 |
267.93 |
259.815 |
265 |
265 |
+0.335 (+0.13%)
|
8,528 |
| 19 Apr 2024 |
USD |
259.99 |
265.63 |
259.53 |
264.665 |
264.665 |
+5.965 (+2.31%)
|
1,423 |
| 18 Apr 2024 |
USD |
260.04 |
260.7093 |
256.47 |
258.7 |
258.7 |
-0.77 (-0.30%)
|
1,685 |
| 17 Apr 2024 |
USD |
261.35 |
264.73 |
257.76 |
259.47 |
259.47 |
+1.469 (+0.57%)
|
2,232 |
