Stockscreener 앱 받기
351.50
0.36%
-1.27
시간 외 거래:
350.00
-1.50
-0.43%
Charter Communications Inc 주식 (CHTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $357.1 | $342.2 | $14.86 | 1,880,701.0 | -0.36% |
| 2024-12-19 | $361.6 | $351.3 | $10.37 | 1,155,291.0 | -1.53% |
| 2024-12-18 | $373.2 | $357.8 | $15.49 | 796,193.0 | -3.44% |
| 2024-12-17 | $377.3 | $369.8 | $7.51 | 936,228.0 | -2.10% |
| 2024-12-16 | $383.9 | $377.2 | $6.69 | 908,875.0 | -0.21% |
| 2024-12-13 | $385.1 | $376.0 | $9.12 | 794,012.0 | -2.23% |
| 2024-12-12 | $390.3 | $382.3 | $7.99 | 777,266.0 | +2.63% |
| 2024-12-11 | $380.2 | $372.6 | $7.56 | 1,053,688.0 | +0.14% |
| 2024-12-10 | $396.2 | $366.5 | $29.71 | 1,711,422.0 | +3.28% |
| 2024-12-09 | $400.8 | $365.9 | $34.90 | 1,951,000.0 | -9.20% |
| 2024-12-06 | $407.6 | $400.9 | $6.67 | 811,007.0 | -0.27% |
| 2024-12-05 | $404.9 | $396.1 | $8.82 | 735,670.0 | +0.50% |
| 2024-12-04 | $404.2 | $397.4 | $6.83 | 998,377.0 | +1.13% |
| 2024-12-03 | $398.8 | $393.1 | $5.69 | 854,206.0 | +0.81% |
| 2024-12-02 | $397.7 | $391.8 | $5.94 | 1,171,191.0 | -0.64% |
| 2024-11-29 | $397.3 | $390.0 | $7.31 | 531,385.0 | +1.84% |
| 2024-11-27 | $396.3 | $389.3 | $6.96 | 862,083.0 | -0.12% |
| 2024-11-26 | $394.4 | $382.7 | $11.65 | 1,139,341.0 | +1.51% |
| 2024-11-25 | $391.0 | $382.5 | $8.51 | 1,070,316.0 | -0.98% |
| 2024-11-22 | $392.0 | $383.1 | $8.84 | 1,027,255.0 | +1.15% |
Charter Communications Inc 주식 (CHTR) 연도별 가격 이력
이 심층 분석에서는 Charter Communications Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Charter Communications Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Charter Communications Inc 주식 (CHTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $407.6 | $342.2 | $65.42 | 18,415,828.0 | -11.45% |
| 2024-11 | $415.3 | $356.8 | $58.49 | 29,390,678.0 | +21.17% |
| 2024-10 | $351.4 | $315.0 | $36.36 | 22,300,243.0 | +1.09% |
| 2024-09 | $355.5 | $313.6 | $41.91 | 28,641,267.0 | -6.75% |
| 2024-08 | $382.5 | $336.0 | $46.48 | 18,803,155.0 | -8.47% |
| 2024-07 | $386.3 | $286.7 | $99.62 | 33,564,647.0 | +27.01% |
| 2024-06 | $306.5 | $272.5 | $33.97 | 22,121,413.0 | +4.12% |
| 2024-05 | $288.0 | $253.9 | $34.05 | 26,681,715.0 | +12.18% |
| 2024-04 | $290.3 | $236.1 | $54.26 | 28,738,053.0 | -11.94% |
| 2024-03 | $301.8 | $270.4 | $31.40 | 30,362,719.0 | -1.12% |
| 2024-02 | $383.3 | $279.6 | $103.7 | 48,668,048.0 | -20.71% |
| 2024-01 | $393.5 | $357.4 | $36.09 | 24,000,844.0 | -4.62% |
Charter Communications Inc 주식 (CHTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $407.8 | $358.5 | $49.29 | 21,196,625.0 | -2.86% |
| 2023-11 | $424.9 | $392.9 | $31.92 | 17,517,162.0 | -0.66% |
| 2023-10 | $458.3 | $369.1 | $89.23 | 23,204,275.0 | -8.42% |
| 2023-09 | $457.7 | $407.6 | $50.09 | 23,441,538.0 | +0.39% |
| 2023-08 | $452.2 | $401.3 | $50.92 | 26,923,204.0 | +8.13% |
| 2023-07 | $411.9 | $362.1 | $49.75 | 26,706,866.0 | +10.29% |
| 2023-06 | $369.8 | $319.1 | $50.71 | 22,822,550.0 | +12.64% |
| 2023-05 | $374.4 | $315.0 | $59.40 | 22,205,662.0 | -11.54% |
| 2023-04 | $371.5 | $318.7 | $52.78 | 20,778,911.0 | +3.10% |
| 2023-03 | $373.1 | $322.9 | $50.26 | 25,119,894.0 | -2.72% |
| 2023-02 | $415.3 | $362.5 | $52.77 | 19,130,244.0 | -4.35% |
| 2023-01 | $412.6 | $337.2 | $75.47 | 27,707,725.0 | +13.33% |
Charter Communications Inc 주식 (CHTR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $402.9 | $302.2 | $100.7 | 36,348,828.0 | -13.34% |
| 2022-11 | $403.5 | $335.2 | $68.24 | 25,911,373.0 | +6.44% |
| 2022-10 | $377.0 | $297.7 | $79.29 | 33,881,407.0 | +21.19% |
| 2022-09 | $422.0 | $302.9 | $119.1 | 34,367,694.0 | -26.48% |
| 2022-08 | $484.3 | $409.2 | $75.02 | 25,405,742.0 | -4.51% |
| 2022-07 | $496.4 | $425.0 | $71.37 | 22,128,570.0 | -7.78% |
| 2022-06 | $514.2 | $407.8 | $106.5 | 28,069,087.0 | -7.58% |
| 2022-05 | $515.7 | $410.3 | $105.3 | 32,190,347.0 | +18.31% |
| 2022-04 | $574.6 | $415.0 | $159.6 | 31,383,124.0 | -21.45% |
| 2022-03 | $603.2 | $544.6 | $58.57 | 35,038,385.0 | -9.35% |
| 2022-02 | $621.0 | $566.0 | $54.95 | 37,314,696.0 | +1.42% |
| 2022-01 | $653.1 | $549.6 | $103.5 | 27,052,151.0 | -8.99% |
0.28%
0.95%
자본화:
|
볼륨(24시간):