CHARTER COMM-A (NQ: CHTR)
154.40 USD  +0.69 (+0.45%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 152.45 155.70 150.75 154.40 1,000,477 +0.69(+0.45%)
Oct 29, 2014 157.00 157.00 151.93 153.71 1,308,720 -3.69(-2.34%)
Oct 28, 2014 157.39 159.15 154.94 157.40 803,806 +1.04(+0.67%)
Oct 27, 2014 157.14 157.81 154.94 156.36 791,836 -1.45(-0.92%)
Oct 24, 2014 157.06 158.17 156.17 157.81 1,187,769 +1.77(+1.13%)
Oct 23, 2014 152.97 156.39 151.61 156.04 765,473 +4.90(+3.24%)
Oct 22, 2014 153.87 150.70 151.14 599,294 -1.47(-0.96%)
Oct 21, 2014 150.40 154.18 148.67 152.61 1,150,299 +4.43(+2.99%)
Oct 20, 2014 143.90 148.30 143.40 148.18 1,409,740 +4.38(+3.05%)
Oct 17, 2014 145.35 143.80 1,237,736 +3.55(+2.53%)
Oct 16, 2014 140.75 142.34 137.51 140.25 1,861,370 -2.20(-1.54%)
Oct 15, 2014 141.64 143.26 138.84 142.45 1,698,361 -0.52(-0.36%)
Oct 14, 2014 145.09 146.07 142.15 142.97 1,454,673 -1.68(-1.16%)
Oct 13, 2014 147.64 149.26 144.37 144.65 960,952 -3.47(-2.34%)
Oct 10, 2014 150.53 151.90 147.80 148.12 808,982 -3.23(-2.13%)
Oct 09, 2014 154.21 154.21 150.88 151.35 504,183 -2.90(-1.88%)
Oct 08, 2014 151.78 154.65 151.14 154.25 969,681 +2.59(+1.71%)
Oct 07, 2014 152.25 153.07 151.49 151.66 698,999 -1.87(-1.22%)
Oct 06, 2014 153.38 153.96 152.63 153.53 820,337 +0.86(+0.56%)
Oct 03, 2014 150.14 153.69 149.67 152.67 1,161,158 +3.82(+2.57%)
Oct 02, 2014 148.52 149.27 146.66 148.85 1,760,405 +0.53(+0.36%)
Oct 01, 2014 151.00 151.00 147.53 148.32 1,244,641 -3.05(-2.01%)
Sep 30, 2014 155.35 157.53 150.48 151.37 2,024,342 -4.21(-2.71%)
Sep 29, 2014 155.52 156.57 154.96 155.58 1,220,520 -1.26(-0.80%)
Sep 26, 2014 154.40 157.00 153.69 156.84 910,311 +2.31(+1.49%)
Sep 25, 2014 155.20 155.47 154.25 154.53 1,006,216 -0.63(-0.41%)
Sep 24, 2014 156.13 156.71 153.39 155.16 1,323,343 -1.21(-0.77%)
Sep 23, 2014 160.85 161.24 156.29 156.37 847,765 -4.78(-2.97%)
Sep 22, 2014 161.73 162.28 159.92 161.15 1,629,560 -1.27(-0.78%)
Sep 19, 2014 162.97 162.97 160.87 162.42 1,916,392 +0.33(+0.20%)
Sep 18, 2014 162.46 162.49 161.21 162.09 711,081 -0.10(-0.06%)
Sep 17, 2014 162.01 162.88 160.33 162.19 697,249 +0.77(+0.48%)
Sep 16, 2014 159.82 161.58 159.82 161.42 840,633 +1.53(+0.96%)
Sep 15, 2014 157.48 160.01 157.48 159.89 716,451 +0.79(+0.50%)
Sep 12, 2014 158.39 159.40 157.18 159.10 992,695 +0.30(+0.19%)
Sep 11, 2014 157.21 159.19 157.20 158.80 503,818 +1.17(+0.74%)
Sep 10, 2014 157.22 157.99 156.24 157.63 775,903 +1.11(+0.71%)
Sep 09, 2014 156.99 157.21 155.06 156.52 556,714 -1.22(-0.77%)
Sep 08, 2014 157.82 159.18 156.89 157.74 334,512 -0.59(-0.37%)
Sep 05, 2014 158.09 159.04 157.82 158.33 424,182 +0.18(+0.11%)
Sep 04, 2014 159.60 159.60 157.14 158.15 838,287 -1.45(-0.91%)
Sep 03, 2014 158.91 160.12 158.26 159.60 747,166 +1.20(+0.76%)
Sep 02, 2014 156.67 158.68 156.62 158.40 808,011 +1.53(+0.98%)
Aug 29, 2014 156.87 156.87 156.87 0 +0.86(+0.55%)
Aug 28, 2014 156.20 157.15 155.83 156.01 339,484 -0.82(-0.52%)
Aug 27, 2014 155.11 158.05 155.09 156.83 698,900 +1.56(+1.00%)
Aug 26, 2014 155.50 155.58 154.54 155.27 369,214 +0.21(+0.14%)
Aug 25, 2014 155.80 156.17 154.47 155.06 299,714 -0.37(-0.24%)
Aug 22, 2014 157.03 159.20 155.01 155.43 315,719 -1.32(-0.84%)
Aug 21, 2014 156.24 156.83 155.47 156.75 413,776 +0.98(+0.63%)
Aug 20, 2014 155.51 158.08 154.81 155.77 522,982 -0.38(-0.24%)
Aug 19, 2014 157.52 158.16 155.60 156.15 555,428 -1.26(-0.80%)
Aug 18, 2014 155.99 158.03 155.34 157.41 1,120,294 +1.80(+1.16%)
Aug 15, 2014 160.98 160.99 155.18 155.61 1,259,937 -0.83(-0.53%)
Aug 14, 2014 154.56 156.63 154.38 156.44 950,882 +1.43(+0.92%)
Aug 13, 2014 153.47 156.27 153.47 155.01 1,155,733 +2.30(+1.51%)
Aug 12, 2014 152.41 153.98 151.71 152.71 683,069 +0.28(+0.18%)
Aug 11, 2014 152.16 153.74 151.73 152.43 659,588 +0.39(+0.26%)
Aug 08, 2014 152.45 152.04 924,232 +0.64(+0.42%)
Aug 07, 2014 154.45 156.43 151.29 151.40 558,972 -2.36(-1.53%)
Aug 06, 2014 153.91 155.89 153.00 153.76 616,457 -1.21(-0.78%)
Aug 05, 2014 156.10 156.78 153.17 154.97 921,441 -2.13(-1.36%)
Aug 04, 2014 152.79 158.66 152.38 157.10 1,245,258 +4.84(+3.18%)
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