CHARTER COMM-A (NQ: CHTR)
162.06 USD  +0.58 (+0.36%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 81.44 81.94 77.97 77.97 2,691,113 -3.66(-4.48%)
Jan 30, 2013 81.46 82.20 81.05 81.63 587,248 +0.13(+0.16%)
Jan 29, 2013 82.07 82.15 81.09 81.50 561,314 -0.74(-0.90%)
Jan 28, 2013 80.66 82.82 80.48 82.24 1,038,050 +1.56(+1.93%)
Jan 25, 2013 79.61 80.75 79.15 80.68 928,420 +1.46(+1.84%)
Jan 24, 2013 79.10 79.78 78.84 79.22 753,125 +0.27(+0.34%)
Jan 23, 2013 78.42 79.14 78.42 78.95 428,230 +0.13(+0.16%)
Jan 22, 2013 79.15 79.15 78.49 78.82 395,830 -0.01(-0.01%)
Jan 18, 2013 78.89 79.05 78.46 78.83 566,153 -0.12(-0.15%)
Jan 17, 2013 78.56 79.10 78.49 78.95 907,549 +0.61(+0.78%)
Jan 16, 2013 78.28 78.48 77.94 78.34 247,746 +0.02(+0.03%)
Jan 15, 2013 77.73 78.71 77.69 78.32 282,502 +0.14(+0.18%)
Jan 14, 2013 78.28 78.80 77.74 78.18 423,862 -0.21(-0.27%)
Jan 12, 2013 79.00 79.02 78.09 78.39 537,649 +0.00(+0.00%)
Jan 11, 2013 79.00 79.02 78.09 78.39 572,051 -0.61(-0.77%)
Jan 10, 2013 79.03 79.20 78.44 79.00 953,377 +0.40(+0.51%)
Jan 09, 2013 77.50 78.75 77.33 78.60 872,025 +1.40(+1.81%)
Jan 08, 2013 77.54 77.57 76.28 77.20 482,230 -0.20(-0.26%)
Jan 07, 2013 77.18 77.67 76.73 77.40 562,125 -0.20(-0.26%)
Jan 04, 2013 78.31 78.31 77.36 77.60 702,738 -0.38(-0.49%)
Jan 03, 2013 78.00 78.96 77.37 77.98 558,431 -0.12(-0.15%)
Jan 02, 2013 78.37 78.61 76.30 78.10 872,557 +1.80(+2.36%)
Dec 31, 2012 73.92 76.56 73.18 76.30 757,718 +2.72(+3.70%)
Dec 28, 2012 72.90 74.03 72.68 73.58 443,308 -0.09(-0.12%)
Dec 27, 2012 73.02 73.83 72.46 73.67 465,309 +0.43(+0.59%)
Dec 26, 2012 73.58 74.62 72.67 73.24 415,432 -0.19(-0.26%)
Dec 24, 2012 73.74 73.84 73.06 73.43 193,847 +0.00(+0.00%)
Dec 21, 2012 72.05 73.70 71.67 73.43 823,065 +0.22(+0.30%)
Dec 20, 2012 73.94 74.57 73.05 73.21 1,222,916 -0.84(-1.13%)
Dec 19, 2012 74.35 75.00 72.57 74.05 1,234,729 -0.09(-0.12%)
Dec 18, 2012 71.03 74.64 70.88 74.14 1,568,022 +3.36(+4.75%)
Dec 17, 2012 68.89 70.97 68.63 70.78 1,088,177 +2.10(+3.06%)
Dec 14, 2012 69.01 69.62 68.44 68.68 330,565 -0.40(-0.58%)
Dec 13, 2012 69.73 69.97 68.61 69.08 479,964 -0.53(-0.76%)
Dec 12, 2012 69.86 70.32 69.35 69.61 669,827 +0.02(+0.03%)
Dec 11, 2012 69.76 69.99 69.13 69.59 810,259 -0.17(-0.24%)
Dec 10, 2012 70.47 70.47 69.28 69.76 539,341 -0.67(-0.95%)
Dec 07, 2012 69.78 70.71 69.50 70.43 923,002 +0.83(+1.19%)
Dec 06, 2012 69.64 70.37 68.96 69.60 700,869 -0.14(-0.20%)
Dec 05, 2012 70.13 70.77 69.61 69.74 924,273 -0.71(-1.01%)
Dec 04, 2012 69.83 70.93 69.60 70.45 1,445,568 -0.40(-0.56%)
Nov 30, 2012 71.03 71.46 70.30 70.85 1,827,437 -0.46(-0.65%)
Nov 29, 2012 71.10 72.37 70.34 71.31 1,667,625 +1.02(+1.45%)
Nov 28, 2012 69.78 70.60 69.64 70.29 567,654 +0.00(+0.00%)
Nov 27, 2012 70.19 70.47 69.86 70.29 662,910 +0.01(+0.01%)
Nov 26, 2012 70.03 70.34 69.36 70.28 675,172 +0.28(+0.40%)
Nov 24, 2012 70.19 70.47 69.70 70.00 168,373 +0.00(+0.00%)
Nov 23, 2012 70.19 70.47 69.70 70.00 196,851 +0.13(+0.19%)
Nov 21, 2012 69.87 70.85 69.59 69.87 1,708,126 -0.44(-0.63%)
Nov 20, 2012 69.11 71.67 68.80 70.31 590,605 +1.67(+2.43%)
Nov 19, 2012 69.93 69.96 68.49 68.64 388,468 -0.63(-0.91%)
Nov 16, 2012 68.33 69.98 68.20 69.27 524,494 +0.73(+1.07%)
Nov 15, 2012 67.60 68.58 67.06 68.54 778,951 +1.04(+1.54%)
Nov 14, 2012 69.08 69.11 67.18 67.50 667,260 -1.44(-2.09%)
Nov 13, 2012 68.48 69.15 68.25 68.94 675,013 -0.06(-0.09%)
Nov 12, 2012 69.27 69.69 68.38 69.00 466,924 +0.28(+0.41%)
Nov 09, 2012 68.24 69.72 68.00 68.72 512,350 +0.46(+0.67%)
Nov 08, 2012 69.87 69.96 68.20 68.26 704,318 -1.21(-1.74%)
Nov 07, 2012 70.85 71.61 69.00 69.47 1,948,796 -2.15(-3.00%)
Nov 06, 2012 70.68 72.61 70.01 71.62 2,566,421 -1.32(-1.80%)
Nov 05, 2012 73.00 73.24 71.07 72.94 1,861,740 -2.16(-2.88%)
Nov 02, 2012 77.20 78.17 75.01 75.10 726,947 -2.65(-3.41%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here