Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charter Communications Inc (NQ: CHTR )

328.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 323.44 331.36 319.65 328.95 1,679,498 +4.87(+1.50%)
Sep 30, 2024 320.72 328.34 319.67 324.08 1,193,400 -2.14(-0.66%)
Sep 27, 2024 319.68 334.20 318.03 326.22 1,322,679 +9.21(+2.91%)
Sep 26, 2024 317.52 320.04 314.90 317.01 1,586,930 +2.52(+0.80%)
Sep 25, 2024 322.36 325.00 313.60 314.49 2,110,519 -8.87(-2.74%)
Sep 24, 2024 328.77 331.19 319.82 323.36 4,215,886 -8.26(-2.49%)
Sep 23, 2024 331.99 334.07 330.08 331.62 1,824,441 +1.22(+0.37%)
Sep 20, 2024 332.87 336.99 327.65 330.40 2,597,571 -0.94(-0.28%)
Sep 19, 2024 341.13 346.83 330.89 331.34 1,692,583 -8.30(-2.44%)
Sep 18, 2024 339.50 346.41 332.60 339.64 1,118,410 +0.29(+0.09%)
Sep 17, 2024 344.56 347.21 336.55 339.35 645,192 -4.02(-1.17%)
Sep 16, 2024 341.37 346.81 339.06 343.37 577,667 +3.20(+0.94%)
Sep 13, 2024 340.54 345.91 337.03 340.17 774,442 +1.14(+0.34%)
Sep 12, 2024 329.61 339.19 327.64 339.03 1,068,499 +11.61(+3.55%)
Sep 11, 2024 325.58 329.14 315.23 327.42 1,242,391 +4.03(+1.25%)
Sep 10, 2024 327.15 327.15 318.69 323.39 746,261 -1.45(-0.45%)
Sep 09, 2024 327.13 330.14 323.21 324.84 756,690 -2.59(-0.79%)
Sep 06, 2024 331.41 337.95 324.35 327.43 1,208,437 -3.35(-1.01%)
Sep 05, 2024 334.27 334.27 323.20 330.78 1,533,643 -0.86(-0.26%)
Sep 04, 2024 348.52 355.51 329.34 331.64 1,767,585 -14.78(-4.27%)
Sep 03, 2024 345.53 349.72 342.82 346.42 1,328,056 -1.12(-0.32%)
Aug 30, 2024 354.72 354.72 344.94 347.54 1,030,739 -3.99(-1.14%)
Aug 29, 2024 358.23 358.23 350.74 351.53 847,167 -4.27(-1.20%)
Aug 28, 2024 359.68 362.16 354.05 355.80 591,347 -4.97(-1.38%)
Aug 27, 2024 356.11 363.27 355.27 360.77 1,037,962 +5.40(+1.52%)
Aug 26, 2024 349.22 357.21 349.22 355.37 757,168 +6.64(+1.90%)
Aug 23, 2024 345.82 350.50 340.67 348.73 615,442 +8.42(+2.47%)
Aug 22, 2024 345.36 345.65 336.02 340.31 911,753 -4.88(-1.41%)
Aug 21, 2024 347.77 348.82 344.40 345.19 752,686 -2.13(-0.61%)
Aug 20, 2024 353.02 354.51 346.11 347.32 748,509 -7.74(-2.18%)
Aug 19, 2024 355.46 359.92 353.35 355.06 830,128 +1.75(+0.50%)
Aug 16, 2024 353.17 356.54 351.18 353.31 658,622 +1.30(+0.37%)
Aug 15, 2024 352.93 355.82 349.15 352.01 651,586 +0.79(+0.22%)
Aug 14, 2024 353.97 357.25 350.54 351.22 698,352 -5.78(-1.62%)
Aug 13, 2024 354.36 358.95 351.87 357.00 590,659 +6.24(+1.78%)
Aug 12, 2024 364.41 365.48 350.04 350.76 976,282 -13.65(-3.75%)
Aug 09, 2024 361.76 367.31 357.97 364.41 788,170 +0.47(+0.13%)
Aug 08, 2024 354.05 364.15 352.67 363.94 918,050 +10.00(+2.83%)
Aug 07, 2024 358.21 366.74 353.75 353.94 1,327,155 -2.84(-0.80%)
Aug 06, 2024 360.75 368.64 356.20 356.78 1,356,930 -6.72(-1.85%)
Aug 05, 2024 365.45 373.16 360.67 363.50 1,329,766 -9.66(-2.59%)
Aug 02, 2024 377.34 379.29 368.49 373.16 1,343,003 -3.81(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.