Stockscreener 앱 받기
363.81
0.34%
1.23
시간 외 거래:
363.81
Charter Communications Inc 주식 (CHTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-21 | $364.6 | $356.0 | $8.54 | 1,527,479.0 | +0.34% |
| 2025-03-20 | $363.6 | $351.9 | $11.69 | 1,068,467.0 | +2.71% |
| 2025-03-19 | $357.0 | $349.9 | $7.12 | 1,184,614.0 | -0.40% |
| 2025-03-18 | $356.6 | $349.7 | $6.86 | 1,050,316.0 | +0.10% |
| 2025-03-17 | $357.4 | $347.7 | $9.71 | 835,634.0 | +0.73% |
| 2025-03-14 | $355.0 | $345.2 | $9.82 | 1,185,082.0 | +1.77% |
| 2025-03-13 | $354.5 | $344.4 | $10.11 | 1,130,755.0 | -1.24% |
| 2025-03-12 | $354.5 | $338.5 | $15.96 | 2,389,319.0 | -1.72% |
| 2025-03-11 | $376.5 | $355.8 | $20.74 | 1,323,996.0 | -4.73% |
| 2025-03-10 | $385.6 | $362.7 | $22.98 | 2,011,870.0 | -1.58% |
| 2025-03-07 | $391.6 | $371.0 | $20.58 | 1,561,497.0 | -0.89% |
| 2025-03-06 | $384.9 | $375.7 | $9.28 | 1,401,315.0 | +1.19% |
| 2025-03-05 | $380.3 | $367.7 | $12.60 | 1,074,870.0 | +2.73% |
| 2025-03-04 | $370.2 | $367.7 | $2.55 | 345,694.0 | -0.62% |
| 2025-03-03 | $376.2 | $360.6 | $15.64 | 1,404,743.0 | +1.95% |
| 2025-02-28 | $368.6 | $360.4 | $8.17 | 1,266,387.0 | +1.26% |
| 2025-02-27 | $362.5 | $353.7 | $8.79 | 855,222.0 | +1.57% |
| 2025-02-26 | $360.6 | $351.2 | $9.45 | 765,316.0 | -1.46% |
| 2025-02-25 | $372.3 | $357.6 | $14.69 | 986,677.0 | -1.93% |
| 2025-02-24 | $370.6 | $361.3 | $9.32 | 1,335,443.0 | +1.33% |
| 2025-02-21 | $365.0 | $360.7 | $4.27 | 600,364.0 | -0.55% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $391.6 | $338.5 | $53.07 | 21,023,130.0 | +0.07% |
| 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% |
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% |
0.56%
0.33%
자본화:
|
볼륨(24시간):