Stockscreener 앱 받기
389.44
0.02%
-0.3185
Charter Communications Inc 주식 (CHTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $389.9 | $384.4 | $5.56 | 274,154.0 | +0.14% |
| 2024-11-20 | $389.9 | $383.9 | $5.99 | 745,861.0 | +1.11% |
| 2024-11-19 | $389.5 | $379.2 | $10.26 | 886,125.0 | -0.05% |
| 2024-11-18 | $391.3 | $384.7 | $6.64 | 846,987.0 | -1.17% |
| 2024-11-15 | $396.3 | $387.8 | $8.45 | 981,200.0 | -1.19% |
| 2024-11-14 | $407.6 | $392.1 | $15.55 | 1,871,372.0 | -2.95% |
| 2024-11-13 | $415.3 | $397.0 | $18.30 | 2,818,360.0 | +3.63% |
| 2024-11-12 | $397.5 | $389.3 | $8.22 | 1,674,103.0 | -1.02% |
| 2024-11-11 | $401.2 | $393.0 | $8.23 | 757,021.0 | +0.59% |
| 2024-11-08 | $397.1 | $391.9 | $5.16 | 1,129,772.0 | +0.17% |
| 2024-11-07 | $405.5 | $389.0 | $16.50 | 1,668,312.0 | -3.67% |
| 2024-11-06 | $413.8 | $392.1 | $21.72 | 2,369,022.0 | +6.71% |
| 2024-11-05 | $386.2 | $374.6 | $11.62 | 1,574,530.0 | +1.74% |
| 2024-11-04 | $381.6 | $367.2 | $14.47 | 2,143,903.0 | +2.55% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $415.3 | $356.8 | $58.49 | 24,080,302.0 | +18.94% |
| 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% |
1.20%
1.77%
자본화:
|
볼륨(24시간):