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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Charter Communications, Inc. - Class A Common Stock (NQ:CHTR)

171.74 +6.57 (+3.98%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	166.42	174.29	166.01	171.74	4,041,992	+6.57(+3.98%)
Apr 30, 2026	158.75	168.00	158.00	165.17	6,130,506	+6.52(+4.11%)
Apr 29, 2026	174.40	174.79	158.42	158.65	5,613,439	-14.46(-8.35%)
Apr 28, 2026	176.02	178.55	170.77	173.11	4,773,355	-1.50(-0.86%)
Apr 27, 2026	178.91	184.00	171.97	174.61	6,205,259	-5.52(-3.06%)
Apr 24, 2026	233.00	234.71	178.00	180.13	13,325,344	-61.65(-25.50%)
Apr 23, 2026	249.35	254.11	241.41	241.78	3,608,209	-0.71(-0.29%)
Apr 22, 2026	242.29	245.82	241.39	242.49	1,612,860	+0.54(+0.22%)
Apr 21, 2026	246.02	248.66	241.35	241.95	1,929,766	-2.74(-1.12%)
Apr 20, 2026	236.77	249.32	236.70	244.69	2,188,375	+8.07(+3.41%)
Apr 17, 2026	236.00	241.50	234.22	236.62	1,778,345	+0.65(+0.28%)
Apr 16, 2026	220.70	235.99	220.09	235.97	2,058,848	+15.68(+7.12%)
Apr 15, 2026	216.04	223.85	215.00	220.29	2,028,169	+4.72(+2.19%)
Apr 14, 2026	224.76	227.30	215.01	215.57	2,429,077	-10.73(-4.74%)
Apr 13, 2026	218.59	227.73	216.00	226.30	1,858,788	+7.48(+3.42%)
Apr 10, 2026	224.66	226.00	218.11	218.82	1,364,609	-4.41(-1.98%)
Apr 09, 2026	221.21	225.41	217.78	223.23	1,304,175	+1.60(+0.72%)
Apr 08, 2026	226.66	226.79	219.65	221.63	1,367,090	-2.17(-0.97%)
Apr 07, 2026	220.23	224.92	216.76	223.80	1,045,609	+3.82(+1.74%)
Apr 06, 2026	219.50	224.41	217.29	219.98	869,227	+0.19(+0.09%)
Apr 02, 2026	216.46	221.32	211.61	219.79	1,471,214	+3.52(+1.63%)
Apr 01, 2026	213.17	217.50	208.52	216.27	1,981,707	+0.39(+0.18%)
Mar 31, 2026	221.65	224.74	211.44	215.88	5,735,083	-5.06(-2.29%)
Mar 30, 2026	219.51	224.94	217.53	220.94	2,044,263	+1.80(+0.82%)
Mar 27, 2026	218.51	220.39	214.43	219.14	1,291,673	+0.63(+0.29%)
Mar 26, 2026	218.70	221.76	215.30	218.51	1,259,626	-0.40(-0.18%)
Mar 25, 2026	219.73	222.61	212.96	218.91	1,144,850	+1.31(+0.60%)
Mar 24, 2026	215.67	220.87	215.50	217.60	1,003,989	+0.99(+0.46%)
Mar 23, 2026	217.07	219.22	212.37	216.61	1,298,472	+3.60(+1.69%)
Mar 20, 2026	210.66	216.44	209.00	213.01	2,645,340	+1.38(+0.65%)
Mar 19, 2026	209.16	216.10	208.35	211.63	1,273,053	+2.63(+1.26%)
Mar 18, 2026	220.04	221.75	208.33	209.00	1,818,715	-13.52(-6.08%)
Mar 17, 2026	220.18	227.29	220.06	222.52	1,137,616	+4.87(+2.24%)
Mar 16, 2026	219.00	220.23	214.90	217.65	1,192,992	-0.54(-0.25%)
Mar 13, 2026	217.60	218.86	215.18	218.19	1,024,596	+3.11(+1.45%)
Mar 12, 2026	222.76	227.50	214.91	215.08	1,490,139	-9.28(-4.14%)
Mar 11, 2026	219.33	228.10	219.10	224.36	1,684,327	+5.03(+2.29%)
Mar 10, 2026	222.23	222.78	216.92	219.33	1,880,616	-3.48(-1.56%)
Mar 09, 2026	229.24	229.72	221.53	222.81	1,716,639	-9.43(-4.06%)
Mar 06, 2026	228.87	234.55	227.50	232.24	1,524,622	+2.30(+1.00%)
Mar 05, 2026	229.96	236.60	228.97	229.94	1,657,775	-2.06(-0.89%)
Mar 04, 2026	229.29	232.97	226.02	232.00	1,272,215	+2.59(+1.13%)
Mar 03, 2026	225.99	233.73	225.99	229.41	1,312,894	-3.39(-1.46%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Charter Communications, Inc. - Class A Common Stock (NQ:CHTR)

Historical Prices