Historical Data for Charter Communications Inc. (CHTR)

$ 642.80   -8.60 (-1.32%) Volume: 569.39k 1:00 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 647.59 650.88 642.05 642.80 569.39k -8.60 -1.32% 642.80 367.42m 11,549
11/25/20 652.26 653.51 644.87 651.40 681.07k 0.96 0.15% 651.40 442.74m 18,583
11/24/20 641.70 654.79 633.66 650.44 1.07m 5.40 0.84% 650.44 694.32m 25,019
11/23/20 657.87 659.56 642.70 645.04 1.52m -10.37 -1.58% 645.04 985.27m 26,555
11/20/20 651.31 663.07 647.50 655.41 1.16m 4.87 0.75% 655.41 765.97m 20,529
11/19/20 639.86 655.73 636.69 650.54 1.29m 8.10 1.26% 650.54 838.13m 22,964
11/18/20 645.14 651.17 635.52 642.44 1.66m 0.93 0.14% 642.44 1.07b 20,636
11/17/20 637.32 643.57 632.53 641.51 621.5k 0.10 0.02% 641.51 397.52m 16,097
11/16/20 642.84 647.51 639.95 641.41 1.07m -5.78 -0.89% 641.41 685.94m 18,793
11/13/20 638.23 648.82 638.11 647.19 757.48k 9.23 1.45% 647.19 489.69m 15,593
11/12/20 639.33 645.06 635.40 637.96 650.05k 1.04 0.16% 637.96 415.74m 16,463
11/11/20 628.80 640.52 628.80 636.92 709.29k 10.04 1.60% 636.92 451.43m 17,917
11/10/20 603.45 631.64 603.45 626.88 1.05m 13.68 2.23% 626.88 658.13m 23,502
11/09/20 659.79 659.79 612.68 613.20 1.63m -31.29 -4.86% 613.20 1.02b 33,029
11/06/20 647.68 649.92 640.445 644.49 692.99k -2.87 -0.44% 644.49 447.1m 16,793
11/05/20 643.05 650.43 638.11 647.36 1.01m 12.89 2.03% 647.36 650.75m 22,103
11/04/20 610.90 645.70 608.27 634.47 1.94m 42.48 7.18% 634.47 1.23b 39,276
11/03/20 596.00 602.59 591.73 591.99 1.17m 3.56 0.60% 591.99 699.01m 24,170
11/02/20 605.10 610.36 578.76 588.43 1.27m -15.39 -2.55% 588.43 747.94m 33,959
10/30/20 580.55 610.66 580.55 603.82 2.46m 27.82 4.83% 603.82 1.48b 36,917
10/29/20 573.33 583.05 573.10 576.00 1.42m 3.42 0.60% 576.00 820.66m 23,834