CHARTER COMM-A (NQ: CHTR)
160.29 USD  +1.63 (+1.03%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 27, 2013 135.53 135.78 133.10 133.57 0 -2.42(-1.78%)
Sep 26, 2013 134.67 136.32 134.00 135.99 0 +1.98(+1.48%)
Sep 25, 2013 131.50 134.58 131.02 134.01 0 +2.86(+2.18%)
Sep 24, 2013 133.07 134.50 130.97 131.15 804,488 -2.29(-1.72%)
Sep 23, 2013 133.34 134.51 131.79 133.44 0 -0.40(-0.30%)
Sep 20, 2013 133.59 134.85 133.29 133.84 0 +0.61(+0.46%)
Sep 19, 2013 132.46 134.64 132.46 133.23 0 +0.84(+0.63%)
Sep 18, 2013 130.11 133.51 130.11 132.39 0 +2.13(+1.64%)
Sep 17, 2013 129.43 131.00 128.86 130.26 0 +1.08(+0.84%)
Sep 16, 2013 130.33 129.36 127.67 129.18 0 +0.43(+0.33%)
Sep 13, 2013 128.93 129.11 127.56 128.75 0 +0.47(+0.37%)
Sep 12, 2013 128.80 129.28 127.59 128.28 0 -0.83(-0.64%)
Sep 11, 2013 127.34 129.29 125.94 129.11 0 +1.67(+1.31%)
Sep 10, 2013 126.95 128.38 126.70 127.44 417,603 +0.74(+0.58%)
Sep 09, 2013 125.01 127.11 125.01 126.70 0 +1.68(+1.34%)
Sep 06, 2013 125.48 126.21 123.60 125.02 0 +0.36(+0.29%)
Sep 05, 2013 124.44 125.18 123.49 124.66 427,484 +0.10(+0.08%)
Sep 04, 2013 123.31 124.98 123.31 124.56 534,869 +1.51(+1.23%)
Sep 03, 2013 122.66 124.25 122.05 123.05 0 +1.63(+1.34%)
Aug 30, 2013 121.26 121.95 120.35 121.42 0 +0.52(+0.43%)
Aug 29, 2013 119.28 121.93 119.06 120.90 0 +0.90(+0.75%)
Aug 28, 2013 120.87 121.59 119.43 120.00 775,004 -1.01(-0.83%)
Aug 27, 2013 121.94 122.46 120.83 121.01 1,080,924 -1.16(-0.95%)
Aug 26, 2013 122.62 124.38 121.96 122.17 0 -0.53(-0.43%)
Aug 23, 2013 124.73 125.80 122.46 122.70 0 -1.25(-1.01%)
Aug 22, 2013 122.87 125.12 122.87 123.95 292,043 +0.72(+0.58%)
Aug 21, 2013 124.23 124.66 122.79 123.23 418,924 -1.66(-1.33%)
Aug 20, 2013 123.31 125.20 123.05 124.89 0 +1.64(+1.33%)
Aug 19, 2013 123.12 123.99 122.64 123.25 0 +0.65(+0.53%)
Aug 16, 2013 122.78 123.06 121.02 122.60 0 -0.52(-0.42%)
Aug 15, 2013 123.57 123.87 122.32 123.12 555,091 -1.34(-1.08%)
Aug 14, 2013 126.00 126.58 123.97 124.46 1,049,772 -1.64(-1.30%)
Aug 13, 2013 127.18 128.50 125.82 126.10 527,568 -0.46(-0.36%)
Aug 12, 2013 127.48 127.74 119.41 126.56 1,207,360 -1.71(-1.33%)
Aug 09, 2013 127.65 128.58 126.52 128.27 506,493 +0.21(+0.16%)
Aug 08, 2013 129.85 131.00 127.22 128.06 566,488 -1.57(-1.21%)
Aug 07, 2013 126.27 129.95 124.66 129.63 1,143,406 +2.58(+2.03%)
Aug 06, 2013 131.00 133.74 125.39 127.05 1,224,237 -3.10(-2.38%)
Aug 05, 2013 132.48 134.44 128.65 130.15 2,015,017 -3.85(-2.87%)
Aug 02, 2013 128.00 137.29 127.19 134.00 2,570,388 +6.04(+4.72%)
Aug 01, 2013 125.75 129.49 125.75 127.96 880,888 +2.22(+1.77%)
Jul 31, 2013 124.58 126.65 123.87 125.74 0 +1.96(+1.58%)
Jul 30, 2013 126.08 126.35 123.49 123.78 0 -1.91(-1.52%)
Jul 29, 2013 126.70 127.03 125.15 125.69 0 -0.92(-0.73%)
Jul 26, 2013 126.82 127.36 125.73 126.61 0 -1.14(-0.89%)
Jul 25, 2013 128.02 128.99 126.86 127.75 0 -0.47(-0.37%)
Jul 24, 2013 127.77 129.10 126.94 128.22 0 +0.45(+0.35%)
Jul 23, 2013 129.34 129.96 126.31 127.77 0 -0.42(-0.33%)
Jul 22, 2013 127.86 128.62 127.04 128.19 0 -0.12(-0.09%)
Jul 19, 2013 126.06 129.51 126.06 128.31 0 +3.74(+3.00%)
Jul 18, 2013 124.66 125.65 123.31 124.57 0 +0.35(+0.28%)
Jul 17, 2013 124.25 125.53 123.19 124.22 1,072,481 +0.40(+0.32%)
Jul 16, 2013 124.40 125.54 123.38 123.82 0 -0.76(-0.61%)
Jul 15, 2013 124.91 125.98 124.58 124.58 0 -0.09(-0.07%)
Jul 12, 2013 125.00 125.99 124.37 124.67 0 -0.53(-0.42%)
Jul 11, 2013 125.50 126.57 124.67 125.20 0 -0.15(-0.12%)
Jul 10, 2013 125.36 126.69 123.67 125.35 0 -0.32(-0.25%)
Jul 09, 2013 128.61 128.88 125.48 125.67 0 -2.17(-1.70%)
Jul 08, 2013 127.90 130.59 126.47 127.84 0 +0.46(+0.36%)
Jul 05, 2013 128.59 128.59 125.50 127.38 0 -0.26(-0.20%)
Jul 03, 2013 124.49 128.10 124.10 127.64 0 +2.50(+2.00%)
Jul 02, 2013 123.31 125.80 122.56 125.14 0 +2.92(+2.39%)
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