CHTR: Charter Communications Inc.

As of Friday, November 8th, 2024

$ 393.71

+0.67 +0.17%

Open: 395.28
High: 397.05
Low: 391.89
Volume: 1,143,072
Previous Close on Thursday, November 7th, 2024

$ 393.04

-14.98 -3.67%

Open: 405.46
High: 405.51
Low: 389.01
Volume: 1,715,592
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 395.28 397.05 391.89 393.71 1,143,072 +0.67 +0.17
2024-11-07 405.46 405.51 389.01 393.04 1,715,592 -14.98 -3.67
2024-11-06 392.07 413.79 392.07 408.02 2,396,438 +25.64 +6.71
2024-11-05 377.44 386.18 374.56 382.38 1,587,004 +6.55 +1.74
2024-11-04 377.00 381.62 367.16 375.83 2,168,213 +9.34 +2.55
2024-11-01 360.61 382.46 356.78 366.49 4,442,286 +38.88 +11.87
2024-10-31 343.98 351.36 326.19 327.61 2,023,146 -3.69 -1.11
2024-10-30 325.00 334.30 324.94 331.30 1,074,036 +4.03 +1.23

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 413.79
On 2024-11-06
367.16
On 2024-11-04
27.22 7.43 413.79
On 2024-11-06
389.01
On 2024-11-07
-5.99 390.60
10D 413.79
On 2024-11-06
324.94
On 2024-10-30
57.71 17.18 413.79
On 2024-11-06
389.01
On 2024-11-07
-5.99 363.53
20D 413.79
On 2024-11-06
315.00
On 2024-10-21
67.66 20.75 413.79
On 2024-11-06
389.01
On 2024-11-07
-5.99 346.39
WTD 413.79
On 2024-11-06
367.16
On 2024-11-04
27.22 7.43 413.79
On 2024-11-06
389.01
On 2024-11-07
-5.99 390.60
MTD 413.79
On 2024-11-06
356.78
On 2024-11-01
66.10 20.18 413.79
On 2024-11-06
389.01
On 2024-11-07
-5.99 386.58
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
CHTR

Charter Communications Inc.

393.71 +0.67 +0.17 1,143,072