loading

Charter Communications Inc 주식 (CHTR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-01 $382.5 $356.8 $25.68 4,339,580.0 +11.87%
2024-10-31 $351.4 $326.2 $25.17 2,143,175.0 -1.11%
2024-10-30 $334.3 $324.9 $9.36 1,057,671.0 +1.23%
2024-10-29 $330.0 $325.3 $4.74 1,228,890.0 -0.73%
2024-10-28 $339.5 $329.3 $10.20 839,046.0 -1.88%
2024-10-25 $338.0 $332.5 $5.51 853,386.0 +1.20%
2024-10-24 $336.7 $330.2 $6.44 641,053.0 -0.06%
2024-10-23 $334.2 $327.0 $7.20 1,094,735.0 +0.73%
2024-10-22 $335.0 $316.5 $18.55 1,501,017.0 +4.57%
2024-10-21 $325.7 $315.0 $10.68 1,006,174.0 -3.13%
2024-10-18 $329.5 $324.2 $5.33 918,290.0 -0.59%
2024-10-17 $332.3 $324.5 $7.74 769,651.0 -0.81%
2024-10-16 $336.2 $330.1 $6.07 603,282.0 -0.52%
2024-10-15 $338.5 $328.8 $9.67 763,618.0 +0.04%
2024-10-14 $333.3 $323.7 $9.55 592,437.0 +1.76%
2024-10-11 $331.8 $325.7 $6.06 484,486.0 -0.83%
2024-10-10 $338.8 $328.6 $10.21 788,606.0 -1.57%
2024-10-09 $334.3 $324.5 $9.81 665,203.0 +2.05%
2024-10-08 $327.8 $321.9 $5.93 705,104.0 +0.84%
2024-10-07 $328.2 $321.1 $7.05 802,299.0 -0.54%
2024-10-04 $327.4 $322.8 $4.57 939,181.0 +1.22%
2024-10-03 $326.1 $319.7 $6.37 890,987.0 -2.08%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $382.5 $356.8 $25.68 4,339,580.0 +0.00%
2024-10 $382.5 $315.0 $67.46 26,639,823.0 +13.09%
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

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

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%
telecom_services AMX
$15.61
price down icon 0.83%
telecom_services CHT
$37.87
price up icon 0.48%
telecom_services BCE
$32.10
price down icon 0.50%
telecom_services TEF
$4.65
price up icon 0.43%
telecom_services VOD
$9.35
price up icon 0.86%
자본화:     |  볼륨(24시간):