CHTR: Charter Communications Inc.

As of Friday, July 26th, 2024

$ 367.62

+52.39 +16.62%

Open: 357.74
High: 378.01
Low: 355.00
Volume: 4,959,857
Previous Close on Thursday, July 25th, 2024

$ 315.23

+2.57 +0.82%

Open: 317.77
High: 323.90
Low: 314.00
Volume: 1,393,765

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 357.74 378.01 355.00 367.62 4,959,857 +52.39 +16.62
2024-07-25 317.77 323.90 314.00 315.23 1,393,765 +2.57 +0.82
2024-07-24 320.84 320.84 310.23 312.66 1,985,967 -7.38 -2.31
2024-07-23 314.65 323.90 304.76 320.04 1,958,140 +7.07 +2.26
2024-07-22 318.71 319.43 306.36 312.97 1,760,801 -7.34 -2.29
2024-07-19 321.49 322.87 316.22 320.31 1,113,301 -1.32 -0.41
2024-07-18 329.00 335.60 321.56 321.63 1,303,828 -8.67 -2.62
2024-07-17 324.67 333.75 323.81 330.30 1,468,315 +2.88 +0.88
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 378.01
On 2024-07-26		 304.76
On 2024-07-23		 47.31 14.77 323.90
On 2024-07-23		 310.23
On 2024-07-24		 -4.22 325.70
10D 378.01
On 2024-07-26		 304.76
On 2024-07-23		 56.58 18.19 335.60
On 2024-07-18		 304.76
On 2024-07-23		 -9.19 325.28
20D 378.01
On 2024-07-26		 286.66
On 2024-07-08		 73.51 24.99 335.60
On 2024-07-18		 304.76
On 2024-07-23		 -9.19 312.39
WTD 378.01
On 2024-07-26		 304.76
On 2024-07-23		 47.31 14.77 323.90
On 2024-07-23		 310.23
On 2024-07-24		 -4.22 325.70
MTD 378.01
On 2024-07-26		 286.66
On 2024-07-08		 68.66 22.97 335.60
On 2024-07-18		 304.76
On 2024-07-23		 -9.19 313.10
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
CHTR

Charter Communications Inc.

367.62 +52.39 +16.62 4,959,857