CHTR: Charter Communications Inc.

As of Friday, November 25th, 2022

$ 390.11

-0.12 -0.03%

Open: 393.06
High: 394.40
Low: 387.76
Volume: 444,857
Previous Close on Wednesday, November 23rd, 2022

$ 390.23

+4.68 +1.21%

Open: 384.93
High: 393.87
Low: 384.45
Volume: 1,112,768
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 393.06 394.40 387.76 390.11 444,857 -0.12 -0.03
2022-11-23 384.93 393.87 384.45 390.23 1,112,768 +4.68 +1.21
2022-11-22 371.78 387.52 369.35 385.55 1,445,671 +16.55 +4.49
2022-11-21 376.60 376.60 364.30 369.00 1,377,160 -5.38 -1.44
2022-11-18 385.51 388.58 370.35 374.38 1,095,546 -9.91 -2.58
2022-11-17 386.10 388.00 380.11 384.29 1,112,562 -4.62 -1.19
2022-11-16 393.04 394.95 385.40 388.91 790,646 -3.18 -0.81
2022-11-15 396.98 403.49 388.24 392.09 884,079 +4.28 +1.10

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 394.40
On 2022-11-25
364.30
On 2022-11-21
5.82 1.51 388.58
On 2022-11-18
364.30
On 2022-11-21
-6.25 381.85
10D 403.49
On 2022-11-15
364.30
On 2022-11-21
16.95 4.54 403.49
On 2022-11-15
364.30
On 2022-11-21
-9.71 385.68
20D 403.49
On 2022-11-15
335.25
On 2022-11-03
34.85 9.81 379.67
On 2022-11-01
335.25
On 2022-11-03
-11.70 371.05
WTD 394.40
On 2022-11-25
364.30
On 2022-11-21
15.73 4.20 376.60
On 2022-11-21
376.60
On 2022-11-21
0.00 383.72
MTD 403.49
On 2022-11-15
335.25
On 2022-11-03
22.49 6.12 379.67
On 2022-11-01
335.25
On 2022-11-03
-11.70 371.39
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index