CHARTER COMM-A (NQ: CHTR)
168.05 USD  +0.05 (+0.03%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 111.21 113.39 111.21 112.00 851,436 +0.19(+0.17%)
May 30, 2013 112.96 113.14 111.33 111.81 0 -0.84(-0.75%)
May 29, 2013 113.36 114.43 112.60 112.65 693,807 -1.45(-1.27%)
May 28, 2013 114.53 115.45 113.60 114.10 621,163 +1.25(+1.11%)
May 24, 2013 113.04 113.04 111.74 112.85 0 -0.69(-0.61%)
May 23, 2013 111.47 113.64 111.47 113.54 0 +0.60(+0.53%)
May 22, 2013 113.52 115.13 112.39 112.94 0 -1.06(-0.93%)
May 21, 2013 111.78 114.82 111.37 114.00 0 +2.59(+2.32%)
May 20, 2013 112.54 113.31 111.22 111.41 0 -0.73(-0.65%)
May 17, 2013 114.64 114.72 112.04 112.14 0 -1.47(-1.29%)
May 16, 2013 114.73 116.42 113.25 113.61 1,197,073 -0.92(-0.80%)
May 15, 2013 113.82 114.67 113.54 114.53 0 +2.88(+2.58%)
May 13, 2013 109.92 112.09 109.86 111.65 0 +1.59(+1.44%)
May 10, 2013 110.33 112.10 110.06 110.06 0 -0.07(-0.06%)
May 09, 2013 109.16 110.55 109.16 110.13 0 +0.09(+0.08%)
May 08, 2013 108.76 110.49 107.66 110.04 0 +0.35(+0.32%)
May 07, 2013 104.93 111.44 104.93 109.69 0 +4.66(+4.44%)
May 06, 2013 104.64 105.77 104.15 105.03 0 +0.42(+0.40%)
May 03, 2013 103.89 105.29 103.13 104.61 0 +1.48(+1.44%)
May 02, 2013 101.83 103.21 101.28 103.13 0 +1.96(+1.94%)
May 01, 2013 100.48 101.72 100.48 101.17 0 +0.43(+0.43%)
Apr 30, 2013 101.38 101.38 99.41 100.74 0 -0.88(-0.87%)
Apr 29, 2013 102.17 102.17 100.71 101.62 294,529 -0.02(-0.02%)
Apr 26, 2013 100.99 102.64 101.11 101.64 445,322 +0.53(+0.52%)
Apr 25, 2013 102.79 103.30 100.92 101.11 696,781 -1.94(-1.88%)
Apr 24, 2013 104.85 105.15 101.02 103.05 0 -1.36(-1.30%)
Apr 23, 2013 104.30 105.57 103.38 104.41 619,393 +0.56(+0.54%)
Apr 22, 2013 104.10 104.55 102.49 103.85 681,479 +0.81(+0.79%)
Apr 19, 2013 103.22 103.43 102.44 103.04 663,872 +0.31(+0.30%)
Apr 18, 2013 104.43 104.43 101.49 102.73 962,149 -1.30(-1.25%)
Apr 17, 2013 104.64 105.39 103.22 104.03 491,071 -0.88(-0.84%)
Apr 16, 2013 104.24 105.20 102.95 104.91 492,219 +1.83(+1.78%)
Apr 15, 2013 104.26 104.26 102.89 103.08 425,041 -1.98(-1.88%)
Apr 12, 2013 104.19 105.47 104.19 105.06 526,224 +0.22(+0.21%)
Apr 11, 2013 103.77 104.84 103.29 104.84 489,541 +1.17(+1.13%)
Apr 10, 2013 104.46 104.84 102.97 103.67 767,169 +0.09(+0.09%)
Apr 09, 2013 104.83 105.09 103.11 103.58 573,982 -1.17(-1.12%)
Apr 08, 2013 105.45 106.98 103.65 104.75 727,449 -0.74(-0.70%)
Apr 05, 2013 102.66 105.50 101.60 105.49 1,063,024 +0.94(+0.90%)
Apr 04, 2013 102.50 104.60 101.79 104.55 892,659 +2.27(+2.22%)
Apr 03, 2013 103.91 104.14 101.07 102.28 1,098,761 -1.52(-1.46%)
Apr 02, 2013 104.47 105.40 103.78 103.80 527,816 +0.02(+0.02%)
Apr 01, 2013 104.65 105.29 102.96 103.78 391,162 -0.40(-0.38%)
Mar 28, 2013 104.43 105.07 103.84 104.18 585,947 -0.11(-0.11%)
Mar 27, 2013 102.62 105.55 102.62 104.29 807,206 +1.30(+1.26%)
Mar 26, 2013 102.90 103.20 102.32 102.99 903,483 +0.55(+0.54%)
Mar 25, 2013 103.50 103.90 102.06 102.44 1,376,262 -0.84(-0.81%)
Mar 22, 2013 102.60 103.29 102.00 103.28 2,978,844 +0.92(+0.90%)
Mar 21, 2013 104.28 104.90 101.48 102.36 2,077,232 -3.41(-3.22%)
Mar 20, 2013 101.00 106.29 100.75 105.77 2,545,673 +5.39(+5.37%)
Mar 19, 2013 99.65 100.65 97.88 100.38 4,223,332 +2.34(+2.39%)
Mar 18, 2013 88.93 99.93 88.70 98.04 5,333,771 +7.95(+8.82%)
Mar 15, 2013 90.32 90.73 89.12 90.09 1,342,613 -0.02(-0.02%)
Mar 14, 2013 89.88 90.19 87.93 90.11 638,740 +0.23(+0.26%)
Mar 13, 2013 90.83 90.95 89.41 89.88 1,206,771 +0.38(+0.42%)
Mar 12, 2013 89.44 89.64 88.90 89.50 1,509,072 +0.55(+0.62%)
Mar 11, 2013 89.14 89.49 88.69 88.95 732,233 -0.11(-0.12%)
Mar 08, 2013 90.00 90.34 86.76 89.06 2,929,876 -0.74(-0.82%)
Mar 07, 2013 90.60 90.60 89.49 89.80 785,968 -0.18(-0.20%)
Mar 06, 2013 88.14 90.90 88.01 89.98 2,069,589 +2.37(+2.71%)
Mar 05, 2013 86.96 87.67 86.67 87.61 859,647 +0.62(+0.71%)
Mar 04, 2013 85.91 87.01 85.74 86.99 456,575 +0.50(+0.58%)
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