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. - Class A Common Stock (NQ:CHTR)

389.55 +3.18 (+0.82%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 23, 2025 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 (%)
Jun 20, 2025 381.37 388.89 380.08 386.37 1,981,312 +8.94(+2.37%)
Jun 18, 2025 374.47 381.88 372.95 377.43 907,771 +3.81(+1.02%)
Jun 17, 2025 375.13 378.46 370.58 373.62 1,290,704 -1.61(-0.43%)
Jun 16, 2025 389.99 392.69 374.20 375.23 1,470,093 -13.49(-3.47%)
Jun 13, 2025 392.37 394.88 387.78 388.72 1,311,155 -8.18(-2.06%)
Jun 12, 2025 399.67 400.29 395.65 396.90 919,576 -2.89(-0.72%)
Jun 11, 2025 406.75 408.61 397.91 399.79 1,014,276 -6.98(-1.72%)
Jun 10, 2025 396.28 406.91 395.75 406.77 1,077,991 +12.21(+3.09%)
Jun 09, 2025 395.39 398.61 394.06 394.56 806,176 -1.89(-0.48%)
Jun 06, 2025 394.89 399.45 393.72 396.45 816,226 +5.18(+1.32%)
Jun 05, 2025 388.81 393.99 388.81 391.27 942,192 +2.50(+0.64%)
Jun 04, 2025 392.41 395.24 388.74 388.77 878,045 -2.03(-0.52%)
Jun 03, 2025 391.80 393.20 382.17 390.80 1,578,602 -3.98(-1.01%)
Jun 02, 2025 391.02 395.88 384.68 394.78 1,251,202 -1.49(-0.38%)
May 30, 2025 395.51 397.34 388.06 396.27 1,830,092 +0.46(+0.12%)
May 29, 2025 407.59 407.59 392.03 395.81 1,488,249 -11.57(-2.84%)
May 28, 2025 409.43 413.31 406.18 407.38 787,854 -3.75(-0.91%)
May 27, 2025 409.71 412.49 407.45 411.13 1,571,598 +4.77(+1.17%)
May 23, 2025 404.23 408.96 402.00 406.36 1,146,398 -3.57(-0.87%)
May 22, 2025 417.20 418.37 409.58 409.93 1,425,403 -5.51(-1.33%)
May 21, 2025 421.22 424.25 413.57 415.44 1,355,787 -8.05(-1.90%)
May 20, 2025 421.89 427.39 418.56 423.49 1,236,243 +4.86(+1.16%)
May 19, 2025 425.96 430.83 415.47 418.63 1,821,536 -8.62(-2.02%)
May 16, 2025 423.60 437.06 419.45 427.25 3,625,445 +7.68(+1.83%)
May 15, 2025 413.57 423.18 412.58 419.57 1,281,940 +5.71(+1.38%)
May 14, 2025 407.03 414.45 407.03 413.86 1,078,761 +2.73(+0.66%)
May 13, 2025 402.00 413.21 392.18 411.13 1,540,686 +8.61(+2.14%)
May 12, 2025 410.00 410.99 399.47 402.52 1,064,116 +0.79(+0.20%)
May 09, 2025 404.61 405.39 400.53 401.73 902,743 -2.68(-0.66%)
May 08, 2025 404.78 408.83 403.56 404.41 1,055,777 +0.27(+0.07%)
May 07, 2025 403.29 407.87 400.87 404.14 1,113,979 +2.13(+0.53%)
May 06, 2025 392.36 402.83 390.50 402.01 1,145,247 +7.77(+1.97%)
May 05, 2025 385.07 399.94 382.94 394.24 1,311,399 +9.24(+2.40%)
May 02, 2025 386.17 387.48 383.20 385.00 1,740,813 +2.00(+0.52%)
May 01, 2025 388.30 392.56 382.67 383.00 1,442,758 -8.86(-2.26%)
Apr 30, 2025 387.26 392.91 377.60 391.86 1,445,858 +5.53(+1.43%)
Apr 29, 2025 378.79 387.54 378.63 386.33 1,543,452 +9.46(+2.51%)
Apr 28, 2025 373.65 385.48 372.88 376.87 1,929,691 +3.95(+1.06%)
Apr 25, 2025 359.50 374.21 356.45 372.92 2,705,487 +37.59(+11.21%)
Apr 24, 2025 323.36 339.22 318.43 335.33 2,171,655 -2.18(-0.65%)
Apr 23, 2025 336.52 345.05 335.68 337.51 1,572,434 +6.17(+1.86%)
Apr 22, 2025 325.75 331.70 325.36 331.34 1,161,118 +8.91(+2.76%)
Apr 21, 2025 335.28 338.00 319.65 322.43 1,219,407 -16.53(-4.88%)
Apr 17, 2025 335.21 342.22 334.07 338.96 934,327 +6.46(+1.94%)
Apr 16, 2025 340.79 343.99 330.14 332.50 1,000,415 -10.68(-3.11%)
Apr 15, 2025 341.18 350.05 339.68 343.18 1,041,932 +2.78(+0.82%)
Apr 14, 2025 335.90 343.38 335.48 340.40 1,254,669 +6.02(+1.80%)
Apr 11, 2025 335.70 338.47 327.96 334.38 1,288,356 -1.09(-0.32%)
Apr 10, 2025 340.28 341.72 325.10 335.47 1,647,853 -11.51(-3.32%)
Apr 09, 2025 317.19 350.73 312.38 346.98 3,280,694 +25.30(+7.86%)
Apr 08, 2025 337.17 346.97 318.85 321.68 2,147,127 -11.21(-3.37%)
Apr 07, 2025 332.86 348.54 324.08 332.89 1,522,843 -10.01(-2.92%)
Apr 04, 2025 365.00 368.92 340.66 342.90 1,834,064 -25.50(-6.92%)
Apr 03, 2025 378.28 385.88 368.06 368.40 1,445,461 -10.87(-2.87%)
Apr 02, 2025 370.80 379.96 370.13 379.27 923,372 +8.36(+2.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.