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 )

259.91 +1.88 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2022 571.76 571.76 545.46 545.52 1,929,823 -24.60(-4.31%)
Mar 30, 2022 571.36 573.13 564.04 570.12 881,593 -2.21(-0.39%)
Mar 29, 2022 564.42 574.21 564.42 572.33 1,074,488 +7.08(+1.25%)
Mar 28, 2022 557.47 565.31 554.33 565.25 985,357 +6.99(+1.25%)
Mar 25, 2022 560.09 564.05 544.59 558.26 1,754,090 -1.06(-0.19%)
Mar 24, 2022 564.74 571.52 557.56 559.32 1,365,688 -0.67(-0.12%)
Mar 23, 2022 573.28 576.11 559.30 559.99 1,094,185 -14.67(-2.55%)
Mar 22, 2022 569.44 577.12 566.01 574.66 962,233 +8.89(+1.57%)
Mar 21, 2022 573.96 577.65 562.53 565.77 1,210,211 -11.55(-2.00%)
Mar 18, 2022 572.45 578.00 562.12 577.32 2,717,661 -0.33(-0.06%)
Mar 17, 2022 571.08 577.65 558.78 577.65 1,245,215 +5.54(+0.97%)
Mar 16, 2022 570.44 573.70 556.03 572.11 1,553,010 +2.95(+0.52%)
Mar 15, 2022 570.69 579.09 566.20 569.16 1,092,132 +3.02(+0.53%)
Mar 14, 2022 561.82 583.72 560.66 566.14 1,420,645 +6.85(+1.22%)
Mar 11, 2022 569.78 574.54 557.81 559.29 1,788,311 -2.84(-0.51%)
Mar 10, 2022 550.21 567.56 546.92 562.13 1,538,337 +4.38(+0.79%)
Mar 09, 2022 562.17 568.04 555.57 557.75 1,212,263 +6.32(+1.15%)
Mar 08, 2022 556.93 565.87 550.32 551.43 1,099,855 -4.21(-0.76%)
Mar 07, 2022 553.02 566.33 545.33 555.64 1,867,157 +5.71(+1.04%)
Mar 04, 2022 558.69 564.87 546.62 549.93 2,348,987 -11.89(-2.12%)
Mar 03, 2022 580.84 594.08 560.88 561.82 2,017,787 -9.17(-1.61%)
Mar 02, 2022 595.40 596.94 566.86 570.99 2,305,044 -23.75(-3.99%)
Mar 01, 2022 590.99 603.16 589.47 594.74 1,578,397 -7.04(-1.17%)
Feb 28, 2022 593.77 605.40 593.72 601.78 2,171,092 +0.62(+0.10%)
Feb 25, 2022 587.92 602.02 586.54 601.16 1,948,671 +14.57(+2.48%)
Feb 24, 2022 572.50 586.95 566.05 586.59 4,139,726 +15.99(+2.80%)
Feb 23, 2022 591.87 592.74 569.39 570.60 2,774,518 -24.90(-4.18%)
Feb 22, 2022 599.34 603.15 591.88 595.50 1,986,709 -1.33(-0.22%)
Feb 18, 2022 596.83 0 -1.00(-0.17%)
Feb 17, 2022 603.20 606.03 588.39 597.83 2,109,705 -11.63(-1.91%)
Feb 16, 2022 606.86 612.52 602.70 609.46 1,454,085 +0.01(+0.00%)
Feb 15, 2022 611.74 615.60 607.86 609.45 2,564,495 +1.51(+0.25%)
Feb 14, 2022 605.69 614.50 601.58 607.94 2,480,031 +3.21(+0.53%)
Feb 11, 2022 608.99 614.54 602.51 604.73 1,689,719 -1.79(-0.30%)
Feb 10, 2022 607.17 613.09 604.02 606.52 1,514,755 -8.23(-1.34%)
Feb 09, 2022 613.00 615.00 604.72 614.75 1,396,212 +5.63(+0.92%)
Feb 08, 2022 612.88 615.84 608.40 609.12 1,227,676 -1.63(-0.27%)
Feb 07, 2022 610.12 613.63 605.85 610.75 1,359,637 +1.83(+0.30%)
Feb 04, 2022 599.97 613.18 596.95 608.92 1,389,348 -1.53(-0.25%)
Feb 03, 2022 600.72 621.00 610.45 2,232,250 +10.21(+1.70%)
Feb 02, 2022 598.25 603.71 592.34 600.24 1,073,496 +3.35(+0.56%)
Feb 01, 2022 590.73 598.33 587.88 596.89 1,253,073 +3.55(+0.60%)
Jan 31, 2022 588.99 593.34 1,473,321 +2.87(+0.49%)
Jan 28, 2022 560.62 592.20 560.37 590.47 2,600,685 +29.44(+5.25%)
Jan 27, 2022 549.85 567.90 549.85 561.03 1,560,752 +6.03(+1.09%)
Jan 26, 2022 563.98 574.86 549.59 555.00 1,638,667 -8.54(-1.52%)
Jan 25, 2022 570.22 575.38 560.72 563.54 1,092,635 -13.59(-2.35%)
Jan 24, 2022 580.11 580.67 562.46 577.13 1,908,005 +7.44(+1.31%)
Jan 21, 2022 574.87 579.75 568.82 569.69 1,131,968 -2.47(-0.43%)
Jan 20, 2022 584.40 587.94 571.03 572.16 1,180,966 -9.14(-1.57%)
Jan 19, 2022 584.29 588.20 574.17 581.30 1,021,604 -1.45(-0.25%)
Jan 18, 2022 593.39 597.27 580.38 582.75 1,342,704 -24.94(-4.10%)
Jan 14, 2022 607.69 0 -11.39(-1.84%)
Jan 13, 2022 618.03 626.07 610.02 619.08 1,016,500 +5.10(+0.83%)
Jan 12, 2022 612.41 626.64 609.15 613.98 992,208 +1.88(+0.31%)
Jan 11, 2022 608.23 613.34 604.51 612.10 1,284,616 +6.67(+1.10%)
Jan 10, 2022 610.49 617.42 601.33 605.43 1,841,627 -5.06(-0.83%)
Jan 07, 2022 630.89 630.89 609.70 610.49 1,480,509 -21.46(-3.40%)
Jan 06, 2022 621.23 638.80 621.23 631.95 1,084,693 +7.09(+1.13%)
Jan 05, 2022 642.69 649.32 623.73 624.86 1,345,466 -15.91(-2.48%)
Jan 04, 2022 645.50 653.09 628.07 640.77 1,282,024 -6.81(-1.05%)
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.