Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Charter Communications Inc (NQ: CHTR )

348.73 +8.41 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 381.14 382.50 373.26 376.97 1,091,230 -2.75(-0.72%)
Jul 31, 2024 382.74 386.28 375.64 379.72 1,381,550 -3.35(-0.87%)
Jul 30, 2024 377.85 385.14 372.79 383.07 1,596,790 +5.71(+1.51%)
Jul 29, 2024 366.52 381.95 365.18 377.36 2,051,318 +9.74(+2.65%)
Jul 26, 2024 357.74 378.01 355.00 367.62 4,962,725 +52.39(+16.62%)
Jul 25, 2024 317.77 323.90 314.00 315.23 1,554,201 +2.57(+0.82%)
Jul 24, 2024 320.84 320.84 310.23 312.66 1,988,767 -7.38(-2.31%)
Jul 23, 2024 314.65 323.90 304.76 320.04 1,964,847 +7.07(+2.26%)
Jul 22, 2024 318.71 319.43 306.36 312.97 1,768,150 -7.34(-2.29%)
Jul 19, 2024 321.49 322.87 316.22 320.31 1,113,301 -1.32(-0.41%)
Jul 18, 2024 329.00 335.60 321.56 321.63 1,306,557 -8.67(-2.62%)
Jul 17, 2024 324.67 333.75 323.81 330.30 1,472,553 +2.88(+0.88%)
Jul 16, 2024 324.59 328.41 319.27 327.42 1,516,692 +2.83(+0.87%)
Jul 15, 2024 312.71 325.52 310.48 324.59 1,842,845 +13.55(+4.36%)
Jul 12, 2024 306.75 312.62 303.76 311.04 1,138,836 +6.90(+2.27%)
Jul 11, 2024 295.25 304.70 294.39 304.14 1,520,941 +10.19(+3.47%)
Jul 10, 2024 294.20 296.76 287.63 293.95 1,280,406 +0.04(+0.01%)
Jul 09, 2024 288.51 297.39 287.19 293.91 863,213 +3.35(+1.15%)
Jul 08, 2024 301.75 302.37 286.66 290.56 1,248,951 -11.23(-3.72%)
Jul 05, 2024 301.89 304.00 300.50 301.79 852,477 +0.54(+0.18%)
Jul 03, 2024 301.84 303.50 298.12 301.25 564,120 -2.25(-0.74%)
Jul 02, 2024 296.29 303.72 294.15 303.50 1,156,676 +7.48(+2.53%)
Jul 01, 2024 292.80 297.89 290.27 296.02 1,084,360 -2.94(-0.98%)
Jun 28, 2024 296.22 306.46 295.06 298.96 4,560,641 +4.85(+1.65%)
Jun 27, 2024 291.59 297.42 288.65 294.11 931,636 +2.52(+0.86%)
Jun 26, 2024 288.67 292.62 288.24 291.59 804,777 +0.79(+0.27%)
Jun 25, 2024 284.15 291.29 282.18 290.80 1,478,832 +4.95(+1.73%)
Jun 24, 2024 288.93 293.01 284.93 285.85 1,762,462 -4.50(-1.55%)
Jun 21, 2024 286.94 292.68 285.80 290.35 2,059,575 +6.35(+2.24%)
Jun 20, 2024 277.94 285.50 277.10 284.00 979,206 +6.38(+2.30%)
Jun 18, 2024 284.53 292.55 277.39 277.62 1,063,386 -8.33(-2.91%)
Jun 17, 2024 275.00 286.26 273.58 285.95 1,326,440 +9.69(+3.51%)
Jun 14, 2024 272.68 276.85 272.49 276.26 921,299 +2.09(+0.76%)
Jun 13, 2024 274.00 274.99 273.04 274.17 592,188 -0.89(-0.32%)
Jun 12, 2024 281.24 285.15 272.73 275.06 1,095,325 -1.77(-0.64%)
Jun 11, 2024 273.86 278.46 273.32 276.83 792,732 +0.76(+0.28%)
Jun 10, 2024 275.36 276.62 272.60 276.07 889,338 -0.76(-0.27%)
Jun 07, 2024 276.77 280.77 275.78 276.83 945,477 -2.53(-0.91%)
Jun 06, 2024 277.53 286.37 277.53 279.36 782,982 +1.26(+0.45%)
Jun 05, 2024 281.30 281.41 276.09 278.10 740,812 -2.50(-0.89%)
Jun 04, 2024 284.51 285.35 280.18 280.60 699,775 -5.62(-1.96%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.