Thursday, 25 April 2024
Charter Communications Inc.
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 328.95 | 331.95 | 321.75 | 323.31 | 1,744,500 |
| 13/10/22 | 299.20 | 326.76 | 297.66 | 325.94 | 1,999,600 |
| 12/10/22 | 307.31 | 310.53 | 302.77 | 306.31 | 1,146,000 |
| 11/10/22 | 318.18 | 320.51 | 307.42 | 308.44 | 1,293,200 |
| 10/10/22 | 314.46 | 320.61 | 311.84 | 318.30 | 1,216,900 |
| 07/10/22 | 321.26 | 323.45 | 311.36 | 312.53 | 1,117,000 |
| 06/10/22 | 327.37 | 330.48 | 321.24 | 323.95 | 1,311,200 |
| 05/10/22 | 324.42 | 332.02 | 319.63 | 329.28 | 1,838,700 |
| 04/10/22 | 323.51 | 330.60 | 321.00 | 328.54 | 2,318,100 |
| 03/10/22 | 307.99 | 321.15 | 304.17 | 320.27 | 2,115,300 |
| 30/09/22 | 315.25 | 315.80 | 302.94 | 303.35 | 2,252,000 |
| 29/09/22 | 319.18 | 320.49 | 310.44 | 312.59 | 1,520,200 |
| 28/09/22 | 311.78 | 324.71 | 309.20 | 321.08 | 1,981,900 |
| 26/09/22 | 321.44 | 324.74 | 305.37 | 306.20 | 2,063,000 |
| 23/09/22 | 330.98 | 334.14 | 318.53 | 321.66 | 1,917,200 |
| 22/09/22 | 352.03 | 352.93 | 331.54 | 333.96 | 2,062,300 |
| 21/09/22 | 365.21 | 365.38 | 352.79 | 353.03 | 1,206,200 |
| 20/09/22 | 367.04 | 371.52 | 361.30 | 362.94 | 1,632,000 |
| 19/09/22 | 374.77 | 377.55 | 365.58 | 372.13 | 1,913,000 |
| 16/09/22 | 375.46 | 381.44 | 371.61 | 377.58 | 2,463,300 |
| 15/09/22 | 384.06 | 387.68 | 373.93 | 376.00 | 2,230,500 |
| 14/09/22 | 387.80 | 388.36 | 377.92 | 385.11 | 1,592,000 |
| 13/09/22 | 395.99 | 401.85 | 386.27 | 386.89 | 1,296,000 |
| 12/09/22 | 409.99 | 413.70 | 405.07 | 406.45 | 980,100 |
| 09/09/22 | 400.35 | 408.09 | 399.55 | 405.91 | 1,101,100 |
| 08/09/22 | 398.85 | 402.79 | 391.81 | 395.91 | 1,239,300 |
| 07/09/22 | 398.33 | 405.48 | 397.10 | 402.55 | 1,211,100 |
| 06/09/22 | 406.33 | 410.40 | 394.68 | 397.00 | 1,056,300 |
| 02/09/22 | 420.33 | 422.02 | 405.35 | 407.14 | 854,000 |
| 01/09/22 | 412.52 | 420.46 | 410.26 | 420.33 | 2,046,200 |
| 31/08/22 | 414.53 | 420.34 | 411.28 | 412.63 | 1,420,300 |
| 30/08/22 | 422.21 | 422.23 | 409.25 | 409.51 | 1,454,000 |
| 29/08/22 | 423.39 | 429.68 | 417.52 | 418.30 | 940,800 |
| 26/08/22 | 437.88 | 446.01 | 425.35 | 425.77 | 1,188,700 |
| 25/08/22 | 428.67 | 438.90 | 426.21 | 438.54 | 938,700 |
| 24/08/22 | 434.04 | 438.65 | 428.84 | 429.18 | 1,248,400 |
| 23/08/22 | 437.64 | 440.25 | 428.90 | 432.06 | 1,091,000 |
| 22/08/22 | 452.83 | 457.31 | 437.41 | 438.51 | 902,200 |
| 19/08/22 | 452.58 | 457.98 | 449.82 | 454.46 | 837,400 |
| 18/08/22 | 465.00 | 467.92 | 456.27 | 458.07 | 744,500 |
| 17/08/22 | 479.34 | 479.34 | 463.55 | 465.28 | 943,900 |
| 16/08/22 | 480.00 | 484.27 | 475.62 | 482.83 | 1,041,000 |
| 15/08/22 | 470.00 | 483.53 | 468.77 | 480.92 | 883,300 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |