CHARTER COMM-A (NQ: CHTR)
171.25 USD  +2.71 (+1.61%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 170.77 171.24 166.54 168.54 1,541,879 -2.96(-1.73%)
Jun 26, 2015 168.32 172.76 167.24 171.50 2,511,958 +3.66(+2.18%)
Jun 25, 2015 169.09 170.04 166.75 167.84 1,530,855 -0.64(-0.38%)
Jun 24, 2015 170.00 170.33 168.00 168.48 933,625 -1.61(-0.95%)
Jun 23, 2015 170.71 172.45 169.75 170.09 1,037,283 -0.22(-0.13%)
Jun 22, 2015 170.67 172.04 169.85 170.31 1,164,361 +0.64(+0.38%)
Jun 19, 2015 170.96 171.35 169.44 169.67 1,457,579 -0.79(-0.46%)
Jun 18, 2015 170.44 171.70 169.17 170.46 1,312,619 +0.45(+0.26%)
Jun 17, 2015 170.54 171.23 169.51 170.01 1,515,997 +0.04(+0.02%)
Jun 16, 2015 171.24 172.76 169.28 169.97 1,563,467 -1.22(-0.71%)
Jun 15, 2015 171.69 172.06 170.17 171.19 1,366,001 -1.07(-0.62%)
Jun 12, 2015 172.86 173.99 170.21 172.26 1,724,704 -1.66(-0.95%)
Jun 11, 2015 172.43 173.94 171.63 173.92 1,277,117 +1.53(+0.89%)
Jun 10, 2015 173.83 174.05 171.69 172.39 1,073,876 -0.61(-0.35%)
Jun 09, 2015 171.50 173.71 168.84 173.00 1,946,535 +1.91(+1.12%)
Jun 08, 2015 172.74 173.43 170.01 171.09 1,538,309 -2.88(-1.65%)
Jun 05, 2015 171.42 174.24 170.09 173.96 1,930,686 +2.63(+1.54%)
Jun 04, 2015 170.36 172.36 170.00 171.33 1,720,138 +0.09(+0.05%)
Jun 03, 2015 177.02 178.09 170.69 171.24 2,474,295 -5.07(-2.88%)
Jun 02, 2015 178.36 179.98 175.95 176.31 1,766,429 -2.84(-1.59%)
Jun 01, 2015 179.18 181.28 178.50 179.15 2,656,006 +0.13(+0.07%)
May 29, 2015 175.75 179.31 175.02 179.02 4,620,099 +2.66(+1.51%)
May 28, 2015 177.84 178.37 172.17 176.36 2,651,224 -1.89(-1.06%)
May 27, 2015 180.30 180.30 176.09 178.25 4,492,551 -1.53(-0.85%)
May 26, 2015 176.02 183.93 172.39 179.78 16,206,162 +4.45(+2.54%)
May 22, 2015 175.33 175.33 175.33 0 -3.32(-1.86%)
May 21, 2015 178.20 179.44 176.74 178.65 1,903,704 +1.70(+0.96%)
May 20, 2015 180.97 181.00 176.78 176.95 2,803,321 -4.69(-2.58%)
May 19, 2015 180.82 182.85 180.82 181.64 1,564,756 +0.59(+0.33%)
May 18, 2015 180.61 182.16 180.01 181.05 793,018 -0.15(-0.08%)
May 15, 2015 177.95 181.74 177.18 181.20 1,595,175 +4.41(+2.49%)
May 14, 2015 178.05 179.12 176.55 176.79 1,469,174 -0.62(-0.35%)
May 13, 2015 177.83 179.80 177.06 177.41 1,159,918 +0.07(+0.04%)
May 12, 2015 177.64 181.50 175.95 177.34 2,065,509 -1.44(-0.81%)
May 11, 2015 181.11 183.10 178.58 178.78 892,896 -1.89(-1.05%)
May 08, 2015 186.26 186.26 180.06 180.67 1,292,554 -2.29(-1.25%)
May 07, 2015 184.41 184.61 182.62 182.96 657,971 -0.95(-0.52%)
May 06, 2015 185.99 186.25 183.09 183.91 668,936 -1.79(-0.96%)
May 05, 2015 187.61 189.00 185.37 185.70 553,872 -1.79(-0.95%)
May 04, 2015 188.20 191.80 187.30 187.49 1,390,413 +0.06(+0.03%)
May 01, 2015 182.36 188.50 181.20 187.43 1,660,354 +0.38(+0.20%)
Apr 30, 2015 190.17 194.00 186.60 187.06 2,080,322 -1.24(-0.66%)
Apr 29, 2015 182.10 188.54 181.94 188.30 1,303,861 +6.00(+3.29%)
Apr 28, 2015 183.00 184.32 179.77 182.30 3,261,208 -0.66(-0.36%)
Apr 27, 2015 185.84 186.27 180.52 182.96 3,185,245 -2.79(-1.50%)
Apr 24, 2015 182.55 188.87 180.55 185.75 4,566,111 +2.17(+1.18%)
Apr 23, 2015 184.78 188.83 182.65 183.58 2,182,924 -1.30(-0.71%)
Apr 22, 2015 187.18 187.18 184.58 184.88 537,977 -1.93(-1.03%)
Apr 21, 2015 183.85 187.38 183.59 186.81 809,028 +2.93(+1.59%)
Apr 20, 2015 187.40 189.47 183.71 183.88 904,936 -2.86(-1.53%)
Apr 17, 2015 188.05 189.05 182.46 186.74 1,665,065 -3.62(-1.90%)
Apr 16, 2015 189.15 190.65 188.90 190.36 344,069 +0.45(+0.24%)
Apr 15, 2015 190.02 191.85 189.66 189.91 423,471 -0.98(-0.51%)
Apr 14, 2015 189.94 191.97 189.29 190.89 468,224 +1.87(+0.99%)
Apr 13, 2015 191.85 193.80 188.82 189.02 688,843 -2.79(-1.45%)
Apr 10, 2015 191.32 191.94 189.88 191.81 380,714 +0.88(+0.46%)
Apr 09, 2015 191.00 192.00 189.56 190.93 388,245 +0.15(+0.08%)
Apr 08, 2015 188.50 190.94 187.85 190.77 922,613 +1.02(+0.54%)
Apr 07, 2015 192.97 193.98 189.73 189.75 270,140 -3.44(-1.78%)
Apr 06, 2015 189.41 193.36 189.41 193.19 572,300 +3.62(+1.91%)
Apr 02, 2015 189.57 189.57 189.57 0 -1.06(-0.55%)
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