CHTR - CHARTER COMMUNICATIONS, INC. /MO/
IEX Last Trade
351.65
0.550 0.156%
Share volume: 12,884
Last Updated: Thu 26 Dec 2024 08:29:52 PM CET
PREVIOUS CLOSE
CHG
CHG%
$351.10
0.55
0.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $347.82 | $347.82 | $352.44 | $352.44 | $345.90 | $345.90 | $352.19 | $352.19 | 372,905 | $372,902.00 |
| 12/23/2024 | $348.91 | $348.91 | $354.00 | $354.00 | $346.57 | $346.57 | $349.47 | $349.47 | 1,023,618 | $1,023,618.00 |
| 12/20/2024 | $347.76 | $347.76 | $357.05 | $357.05 | $342.19 | $342.19 | $351.50 | $351.50 | 2,253,211 | $2,219,945.00 |
| 12/19/2024 | $356.88 | $356.88 | $361.65 | $361.65 | $351.28 | $351.28 | $352.77 | $352.77 | 1,247,278 | $1,247,278.00 |
| 12/18/2024 | $369.67 | $369.67 | $373.24 | $373.24 | $357.75 | $357.75 | $358.26 | $358.26 | 833,519 | $833,519.00 |
| 12/17/2024 | $375.84 | $375.84 | $377.35 | $377.35 | $369.84 | $369.84 | $371.03 | $371.03 | 976,579 | $976,579.00 |
| 12/16/2024 | $379.01 | $379.01 | $383.89 | $383.89 | $377.20 | $377.20 | $378.98 | $378.98 | 994,921 | $994,921.00 |
| 12/13/2024 | $382.80 | $382.80 | $385.13 | $385.13 | $376.01 | $376.01 | $379.78 | $379.78 | 807,298 | $807,298.00 |