Stockscreener 앱 받기
154.86
3.36%
-5.38
시간 외 거래:
155.45
0.59
+0.38%
Charter Communications Inc 주식 (CHTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $161.5 | $154.7 | $6.80 | 3,051,744.0 | -3.36% |
| 2026-05-07 | $163.2 | $156.0 | $7.20 | 2,225,480.0 | +2.38% |
| 2026-05-06 | $162.0 | $156.1 | $5.86 | 2,950,555.0 | -1.08% |
| 2026-05-05 | $165.3 | $157.3 | $8.08 | 2,915,013.0 | -4.30% |
| 2026-05-04 | $175.1 | $165.2 | $9.90 | 2,905,590.0 | -3.73% |
| 2026-05-01 | $174.3 | $166.0 | $8.28 | 4,039,356.0 | +3.98% |
| 2026-04-30 | $168.0 | $158.0 | $10.00 | 6,129,534.0 | +4.11% |
| 2026-04-29 | $174.8 | $158.4 | $16.37 | 5,588,603.0 | -8.35% |
| 2026-04-28 | $178.6 | $170.8 | $7.78 | 4,763,496.0 | -0.86% |
| 2026-04-27 | $184.0 | $172.0 | $12.03 | 6,197,301.0 | -3.06% |
| 2026-04-24 | $234.7 | $178.0 | $56.71 | 13,297,885.0 | -25.50% |
| 2026-04-23 | $254.1 | $241.4 | $12.70 | 3,600,775.0 | -0.29% |
| 2026-04-22 | $245.8 | $241.4 | $4.43 | 1,612,539.0 | +0.22% |
| 2026-04-21 | $248.7 | $241.3 | $7.31 | 1,929,235.0 | -1.12% |
| 2026-04-20 | $249.3 | $236.7 | $12.62 | 2,188,280.0 | +3.41% |
| 2026-04-17 | $241.5 | $234.2 | $7.28 | 1,774,836.0 | +0.28% |
| 2026-04-16 | $236.0 | $220.1 | $15.91 | 2,058,350.0 | +7.12% |
| 2026-04-15 | $223.8 | $215.0 | $8.85 | 2,028,159.0 | +2.19% |
| 2026-04-14 | $227.3 | $215.0 | $12.29 | 2,428,994.0 | -4.74% |
| 2026-04-13 | $227.7 | $216.0 | $11.73 | 1,858,712.0 | +3.42% |
| 2026-04-10 | $226.0 | $218.1 | $7.89 | 1,364,063.0 | -1.98% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $175.1 | $154.7 | $20.35 | 21,139,482.0 | -6.24% |
| 2026-04 | $254.1 | $158.0 | $96.11 | 64,854,279.0 | -23.49% |
| 2026-03 | $236.6 | $208.3 | $28.27 | 36,882,090.0 | -7.99% |
| 2026-02 | $249.2 | $204.0 | $45.24 | 38,091,820.0 | +13.83% |
| 2026-01 | $215.6 | $180.4 | $35.27 | 45,324,375.0 | -1.26% |
Charter Communications Inc 주식 (CHTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $216.0 | $194.0 | $21.95 | 35,012,130.0 | +4.74% |
| 2025-11 | $232.2 | $193.0 | $39.15 | 36,231,166.0 | -14.42% |
| 2025-10 | $284.6 | $215.9 | $68.68 | 45,876,392.0 | -15.00% |
| 2025-09 | $285.8 | $251.8 | $34.02 | 44,843,868.0 | +3.59% |
| 2025-08 | $282.6 | $254.7 | $27.93 | 40,735,337.0 | -1.40% |
| 2025-07 | $422.3 | $268.6 | $153.7 | 46,609,331.0 | -34.11% |
| 2025-06 | $410.4 | $370.6 | $39.80 | 23,120,604.0 | +3.16% |
| 2025-05 | $437.1 | $382.7 | $54.39 | 29,740,970.0 | +1.13% |
| 2025-04 | $392.9 | $312.4 | $80.53 | 32,797,309.0 | +6.33% |
| 2025-03 | $391.6 | $338.5 | $53.07 | 27,891,568.0 | +1.36% |
| 2025-02 | $372.3 | $336.2 | $36.07 | 16,367,044.0 | +5.23% |
| 2025-01 | $371.0 | $326.8 | $44.23 | 25,277,168.0 | +0.79% |
Charter Communications Inc 주식 (CHTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $407.6 | $341.0 | $66.63 | 19,364,855.0 | -13.55% |
| 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% |
1.75%
1.43%
자본화:
|
볼륨(24시간):