CHARTER COMM-A (NQ: CHTR)
151.12 USD  -0.97 (-0.64%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 151.20 152.44 149.47 151.12 1,662,673 -0.97(-0.64%)
Jan 29, 2015 151.22 152.82 150.18 152.09 1,329,216 +1.49(+0.99%)
Jan 28, 2015 157.65 157.97 150.45 150.60 1,469,962 -5.82(-3.72%)
Jan 27, 2015 159.12 159.37 156.02 156.43 715,735 -1.75(-1.11%)
Jan 26, 2015 158.57 159.90 157.06 158.18 514,708 -0.75(-0.47%)
Jan 23, 2015 159.26 159.76 156.74 158.93 447,601 -0.06(-0.04%)
Jan 22, 2015 159.25 158.99 449,174 +3.24(+2.08%)
Jan 21, 2015 155.41 157.57 154.10 155.75 533,578 -0.38(-0.24%)
Jan 20, 2015 161.43 162.42 155.50 156.13 966,823 -4.98(-3.09%)
Jan 16, 2015 160.25 161.32 158.77 161.11 822,589 +0.62(+0.39%)
Jan 15, 2015 161.34 156.50 160.49 873,733 +2.36(+1.49%)
Jan 14, 2015 160.22 161.79 155.80 158.13 1,667,319 -6.27(-3.81%)
Jan 13, 2015 164.40 840,867 +0.55(+0.34%)
Jan 12, 2015 162.67 164.37 160.77 163.85 572,136 +1.87(+1.15%)
Jan 09, 2015 163.19 164.20 161.83 161.98 477,031 -0.96(-0.59%)
Jan 08, 2015 157.61 165.66 157.61 162.94 1,172,808 +6.15(+3.92%)
Jan 07, 2015 157.22 160.11 155.50 156.79 1,122,654 +0.48(+0.31%)
Jan 06, 2015 160.90 161.83 155.85 156.31 1,419,632 -4.19(-2.61%)
Jan 05, 2015 166.08 166.42 159.72 160.50 1,232,635 -5.93(-3.56%)
Jan 02, 2015 167.23 167.29 164.53 166.43 713,182 -0.19(-0.11%)
Dec 31, 2014 166.62 166.62 166.62 0 -2.30(-1.36%)
Dec 30, 2014 168.76 169.54 167.77 168.92 236,122 -0.31(-0.18%)
Dec 29, 2014 167.58 169.64 166.91 169.23 398,583 +1.06(+0.63%)
Dec 26, 2014 168.26 168.72 166.66 168.17 194,110 +0.71(+0.42%)
Dec 24, 2014 167.46 167.46 167.46 0 -0.31(-0.18%)
Dec 23, 2014 165.74 168.76 165.01 167.77 957,930 +2.78(+1.68%)
Dec 22, 2014 164.23 166.30 163.68 164.99 850,642 +0.36(+0.22%)
Dec 19, 2014 162.06 164.83 161.30 164.63 1,352,177 +2.33(+1.44%)
Dec 18, 2014 163.44 165.41 161.19 162.30 1,161,912 +0.05(+0.03%)
Dec 17, 2014 161.03 163.45 158.00 162.25 1,290,578 +1.66(+1.03%)
Dec 16, 2014 162.68 160.59 785,656 -0.42(-0.26%)
Dec 15, 2014 163.45 167.49 160.29 161.01 882,578 -1.94(-1.19%)
Dec 12, 2014 161.65 164.15 161.63 162.95 767,268 -1.21(-0.74%)
Dec 11, 2014 164.40 165.53 163.78 164.16 824,111 -0.14(-0.09%)
Dec 10, 2014 166.01 167.05 163.90 164.30 640,511 -1.61(-0.97%)
Dec 09, 2014 165.30 166.43 163.69 165.91 423,498 -0.64(-0.38%)
Dec 08, 2014 167.09 168.12 165.87 166.55 558,787 -1.06(-0.63%)
Dec 05, 2014 167.60 168.10 166.74 167.61 709,154 +1.11(+0.67%)
Dec 04, 2014 167.94 167.94 165.50 166.50 988,884 -1.28(-0.76%)
Dec 03, 2014 168.51 169.48 167.40 167.78 861,139 -1.20(-0.71%)
Dec 02, 2014 168.87 169.85 167.53 168.98 624,073 +0.49(+0.29%)
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