CHTR: Charter Communications Inc.

As of Friday, May 17th, 2024

$ 273.02

-4.52 -1.63%

Open: 277.99
High: 279.79
Low: 272.78
Volume: 751,618
Previous Close on Thursday, May 16th, 2024

$ 277.54

+5.77 +2.12%

Open: 273.00
High: 277.93
Low: 271.37
Volume: 777,687

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 277.99 279.79 272.78 273.02 751,618 -4.52 -1.63
2024-05-16 273.00 277.93 271.37 277.54 777,687 +5.77 +2.12
2024-05-15 280.75 280.81 271.38 271.77 959,677 -6.36 -2.29
2024-05-14 280.93 283.44 274.82 278.13 1,155,728 +3.48 +1.27
2024-05-13 277.42 281.69 273.88 274.65 918,544 -0.90 -0.33
2024-05-10 264.05 277.49 262.02 275.55 1,778,246 +11.58 +4.38
2024-05-09 274.13 277.36 261.76 263.98 1,671,760 -8.81 -3.23
2024-05-08 267.39 284.69 265.76 272.78 3,236,851 +4.78 +1.78
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 283.44
On 2024-05-14		 271.37
On 2024-05-16		 -2.53 -0.92 283.44
On 2024-05-14		 271.37
On 2024-05-16		 -4.26 275.02
10D 284.69
On 2024-05-08		 261.76
On 2024-05-09		 7.09 2.67 284.69
On 2024-05-08		 261.76
On 2024-05-09		 -8.05 272.69
20D 284.69
On 2024-05-08		 236.08
On 2024-04-26		 7.81 2.94 271.50
On 2024-04-23		 236.08
On 2024-04-26		 -13.05 267.00
WTD 283.44
On 2024-05-14		 271.37
On 2024-05-16		 -2.53 -0.92 283.44
On 2024-05-14		 271.37
On 2024-05-16		 -4.26 275.02
MTD 284.69
On 2024-05-08		 253.91
On 2024-05-01		 17.08 6.67 284.69
On 2024-05-08		 261.76
On 2024-05-09		 -8.05 270.35
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
EXR

Extra Space Storage Inc.

151.89 +0.54 +0.36 566,872
FLS

Flowserve Corporation

49.63 -0.21 -0.42 654,814
NOBL

ProShares S&P 500 Aristocrats

100.32 +0.24 +0.24 270,870
CHTR

Charter Communications Inc.

273.02 -4.52 -1.63 751,618