Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CHTR	264.23	269.77	264.23	265.93	3.93	865,840	19,020	265.50	269.46
2024-05-02	Q	CHTR	262.90	263.50	260.03	262.00	2.30	770,852	17,495	258.67	262.25
2024-05-01	Q	CHTR	255.88	263.24	253.91	259.70	3.76	1,270,424	22,234	260.35	263.40
2024-04-30	Q	CHTR	258.31	259.455	252.9254	255.94	-3.82	1,601,101	25,290	254.85	259.75
2024-04-29	Q	CHTR	255.63	262.31	255.08	259.76	5.15	1,206,734	26,524	256.35	260.75
2024-04-26	Q	CHTR	238.96	256.99	236.08	254.61	-4.49	2,599,670	41,591	253.35	393.50
2024-04-25	Q	CHTR	258.89	262.99	255.77	259.10	-5.60	2,171,956	38,305	256.00	259.10
2024-04-24	Q	CHTR	262.00	264.82	260.4801	264.70	-1.61	1,132,689	22,722	240.00	268.82
2024-04-23	Q	CHTR	265.95	271.50	265.595	266.31	1.27	967,064	20,514	250.05	267.02
2024-04-22	Q	CHTR	267.56	267.96	259.53	265.08	-0.13	1,171,107	22,363	263.97	265.78
2024-04-19	Q	CHTR	260.01	265.71	259.70	265.21	5.30	1,164,427	21,637	259.99	265.01
2024-04-18	Q	CHTR	258.58	261.10	255.70	259.91	1.88	855,887	14,831	256.64	259.78
2024-04-17	Q	CHTR	260.25	265.26	257.62	258.03	0.46	997,497	18,202	257.31	259.11
2024-04-16	Q	CHTR	256.02	258.78	254.31	257.57	0.67	1,095,749	18,602	254.00	264.35
2024-04-15	Q	CHTR	261.89	264.17	255.38	256.90	-3.60	1,265,300	19,871	256.32	257.55
2024-04-12	Q	CHTR	263.60	264.82	259.61	260.50	-6.03	1,048,472	17,724	260.00	261.07
2024-04-11	Q	CHTR	264.98	268.10	261.18	266.53	3.68	1,149,911	18,897	265.71	267.52
2024-04-10	Q	CHTR	266.04	268.03	258.56	262.85	-8.61	1,437,020	27,964	261.54	263.34
2024-04-09	Q	CHTR	270.15	275.60	269.00	271.46	-1.59	1,217,194	18,967	271.03	275.31
2024-04-08	Q	CHTR	266.165	274.22	264.39	273.05	5.56	1,326,165	19,607	272.23	274.06
2024-04-05	Q	CHTR	269.17	271.89	264.915	267.49	-3.74	1,725,295	29,866	267.00	268.39
2024-04-04	Q	CHTR	276.53	281.33	269.74	271.23	-4.46	1,540,495	24,156	270.59	272.41
2024-04-03	Q	CHTR	278.47	278.92	273.096	275.69	-2.33	1,034,621	23,047	275.00	305.00
2024-04-02	Q	CHTR	284.00	284.00	275.83	278.02	-6.13	1,075,645	20,312	276.30	279.90
2024-04-01	Q	CHTR	290.34	290.34	280.02	284.15	-6.48	1,362,812	21,447	282.88	284.73
2024-03-29	Q	CHTR	291.59	293.445	286.68	290.63	-2.88	0	0	289.00	293.00
2024-03-28	Q	CHTR	291.59	293.445	286.68	290.63	-2.88	1,254,307	21,894	289.00	293.00
2024-03-27	Q	CHTR	289.37	294.16	288.19	293.51	5.62	1,229,458	18,237	292.14	294.00
2024-03-26	Q	CHTR	291.19	291.84	287.64	287.89	-2.71	1,144,416	17,519	287.57	289.30
2024-03-25	Q	CHTR	290.37	293.81	288.71	290.60		1,194,115	19,382	289.99	291.63
2024-03-22	Q	CHTR	295.21	296.25	290.46	290.60	-4.01	1,084,370	16,539	279.93	291.27
2024-03-21	Q	CHTR	294.64	295.91	292.50	294.61	-0.69	1,191,606	16,489	294.61	295.47
2024-03-20	Q	CHTR	296.21	297.51	290.304	295.30	-3.28	1,971,181	19,320	293.50	296.61
2024-03-19	Q	CHTR	295.31	300.08	293.09	298.58	2.40	1,769,269	22,648	296.80	297.85
2024-03-18	Q	CHTR	296.13	301.81	291.47	296.18	5.53	1,126,430	17,268	295.65	297.49
2024-03-15	Q	CHTR	297.31	301.63	290.60	290.65	-6.35	2,742,377	17,813	290.19	299.76
2024-03-14	Q	CHTR	296.81	298.375	292.79	297.00	-1.40	1,476,030	24,830	293.73	299.84
2024-03-13	Q	CHTR	294.70	300.03	294.09	298.40	3.70	1,056,235	17,814	297.92	299.61
2024-03-12	Q	CHTR	298.75	300.03	291.74	294.70	-3.55	1,621,785	24,524	294.93	297.75
2024-03-11	Q	CHTR	283.26	299.185	281.25	298.25	14.47	2,017,535	26,557	298.06	299.92
2024-03-08	Q	CHTR	281.67	285.00	279.27	283.78	1.78	1,058,024	17,019	279.32	285.23
2024-03-07	Q	CHTR	276.00	282.11	275.27	282.00	5.67	2,296,552	21,540	279.53	283.58
2024-03-06	Q	CHTR	282.75	282.75	270.41	276.33	-4.52	1,779,377	31,036	272.40	350.00
2024-03-05	Q	CHTR	277.50	285.14	276.49	280.85	1.79	1,227,110	19,079	280.00	281.52
2024-03-04	Q	CHTR	292.03	292.335	276.69	279.06	-14.10	1,743,584	29,222	276.94	279.00
2024-03-01	Q	CHTR	290.92	296.33	289.82	293.09	-0.84	1,376,602	18,476	289.20	293.16
2024-02-29	Q	CHTR	291.99	294.07	291.33	293.93	5.59	1,741,109	19,748	285.00	293.93
2024-02-28	Q	CHTR	287.22	290.46	286.96	288.34	-1.66	1,146,698	19,732	287.02	295.00
2024-02-27	Q	CHTR	295.46	296.41	288.91	290.00	-2.64	1,496,725	20,300	289.08	290.99
2024-02-26	Q	CHTR	298.65	306.77	288.13	292.64	-6.78	4,509,020	37,204	277.60	296.45
2024-02-23	Q	CHTR	295.13	302.00	294.15	299.42	2.42	1,475,138	17,871	298.15	299.84
2024-02-22	Q	CHTR	287.86	297.28	284.925	297.00	9.70	2,380,905	27,084	289.87	297.83
2024-02-21	Q	CHTR	294.42	294.80	286.88	287.30	-7.83	1,236,765	18,278	286.00	295.09
2024-02-20	Q	CHTR	291.71	297.51	289.115	295.13	2.13	2,029,474	26,092	295.13	297.83
2024-02-19	Q	CHTR	295.405	295.405	291.01	293.00	-1.14	0	0	284.15	294.15
2024-02-16	Q	CHTR	295.405	295.405	291.01	293.00	-1.14	2,053,150	23,069	284.15	294.15
2024-02-15	Q	CHTR	288.00	296.7111	287.91	294.14	6.86	1,276,299	20,779	287.00	296.58
2024-02-14	Q	CHTR	294.23	294.79	286.54	287.28	-5.37	1,258,291	20,162	282.28	288.89
2024-02-13	Q	CHTR	291.55	295.30	290.60	292.65	-5.26	2,610,669	25,265	291.00	298.17
2024-02-12	Q	CHTR	289.85	302.03	289.85	297.91	6.76	2,054,951	31,160	297.22	298.33
2024-02-09	Q	CHTR	286.45	293.405	285.01	291.15	8.55	2,083,563	27,460	291.35	292.25
2024-02-08	Q	CHTR	287.64	288.31	279.6366	282.60	-1.07	2,777,978	32,660	281.01	281.84
2024-02-07	Q	CHTR	290.00	290.31	282.54	283.67	-6.61	4,252,650	42,267	285.55	288.40
2024-02-06	Q	CHTR	303.14	303.93	288.84	290.28	-13.37	4,084,092	48,997	288.50	294.00