Stockscreener 앱 받기
398.07
3.39%
13.07
Charter Communications Inc 주식 (CHTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $399.3 | $382.9 | $16.35 | 618,121.0 | +3.40% |
| 2025-05-02 | $387.5 | $383.2 | $4.28 | 1,739,755.0 | +0.52% |
| 2025-05-01 | $392.6 | $382.7 | $9.89 | 1,442,704.0 | -2.26% |
| 2025-04-30 | $392.9 | $377.6 | $15.31 | 1,445,193.0 | +1.43% |
| 2025-04-29 | $387.5 | $378.6 | $8.91 | 1,543,232.0 | +2.51% |
| 2025-04-28 | $385.5 | $372.9 | $12.60 | 1,929,645.0 | +0.86% |
| 2025-04-25 | $374.2 | $356.4 | $17.76 | 2,704,669.0 | +11.43% |
| 2025-04-24 | $339.2 | $318.4 | $20.79 | 2,171,163.0 | -0.65% |
| 2025-04-23 | $345.1 | $335.7 | $9.37 | 1,572,103.0 | +1.86% |
| 2025-04-22 | $331.7 | $325.4 | $6.34 | 1,160,393.0 | +2.76% |
| 2025-04-21 | $338.0 | $319.6 | $18.35 | 1,219,288.0 | -4.88% |
| 2025-04-17 | $342.2 | $334.1 | $8.15 | 934,294.0 | +1.94% |
| 2025-04-16 | $344.0 | $330.1 | $13.85 | 1,000,314.0 | -3.11% |
| 2025-04-15 | $350.0 | $339.7 | $10.37 | 1,041,488.0 | +0.82% |
| 2025-04-14 | $343.4 | $335.5 | $7.90 | 1,254,665.0 | +1.80% |
| 2025-04-11 | $338.5 | $328.0 | $10.51 | 1,277,670.0 | -0.32% |
| 2025-04-10 | $341.7 | $325.1 | $16.62 | 1,646,155.0 | -3.32% |
| 2025-04-09 | $350.7 | $312.4 | $38.34 | 3,280,264.0 | +7.86% |
| 2025-04-08 | $343.2 | $318.9 | $24.32 | 1,923,467.0 | -3.37% |
| 2025-04-07 | $352.0 | $324.1 | $27.91 | 1,513,291.0 | -1.60% |
Charter Communications Inc 주식 (CHTR) 연도별 가격 이력
이 심층 분석에서는 Charter Communications Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Charter Communications Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Charter Communications Inc 주식 (CHTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $399.3 | $382.7 | $16.62 | 3,800,580.0 | +1.59% |
| 2025-04 | $392.9 | $312.4 | $80.53 | 32,797,309.0 | +6.33% |
| 2025-03 | $391.6 | $338.5 | $53.07 | 27,891,568.0 | +1.36% |
| 2025-02 | $372.3 | $336.2 | $36.07 | 16,367,044.0 | +5.23% |
| 2025-01 | $371.0 | $326.8 | $44.23 | 25,277,168.0 | +0.79% |
Charter Communications Inc 주식 (CHTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $407.6 | $341.0 | $66.63 | 19,364,855.0 | -13.55% |
| 2024-11 | $415.3 | $356.8 | $58.49 | 29,390,678.0 | +21.17% |
| 2024-10 | $351.4 | $315.0 | $36.36 | 22,300,243.0 | +1.09% |
| 2024-09 | $355.5 | $313.6 | $41.91 | 28,641,267.0 | -6.75% |
| 2024-08 | $382.5 | $336.0 | $46.48 | 18,803,155.0 | -8.47% |
| 2024-07 | $386.3 | $286.7 | $99.62 | 33,564,647.0 | +27.01% |
| 2024-06 | $306.5 | $272.5 | $33.97 | 22,121,413.0 | +4.12% |
| 2024-05 | $288.0 | $253.9 | $34.05 | 26,681,715.0 | +12.18% |
| 2024-04 | $290.3 | $236.1 | $54.26 | 28,738,053.0 | -11.94% |
| 2024-03 | $301.8 | $270.4 | $31.40 | 30,362,719.0 | -1.12% |
| 2024-02 | $383.3 | $279.6 | $103.7 | 48,668,048.0 | -20.71% |
| 2024-01 | $393.5 | $357.4 | $36.09 | 24,000,844.0 | -4.62% |
Charter Communications Inc 주식 (CHTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $407.8 | $358.5 | $49.29 | 21,196,625.0 | -2.86% |
| 2023-11 | $424.9 | $392.9 | $31.92 | 17,517,162.0 | -0.66% |
| 2023-10 | $458.3 | $369.1 | $89.23 | 23,204,275.0 | -8.42% |
| 2023-09 | $457.7 | $407.6 | $50.09 | 23,441,538.0 | +0.39% |
| 2023-08 | $452.2 | $401.3 | $50.92 | 26,923,204.0 | +8.13% |
| 2023-07 | $411.9 | $362.1 | $49.75 | 26,706,866.0 | +10.29% |
| 2023-06 | $369.8 | $319.1 | $50.71 | 22,822,550.0 | +12.64% |
| 2023-05 | $374.4 | $315.0 | $59.40 | 22,205,662.0 | -11.54% |
| 2023-04 | $371.5 | $318.7 | $52.78 | 20,778,911.0 | +3.10% |
| 2023-03 | $373.1 | $322.9 | $50.26 | 25,119,894.0 | -2.72% |
| 2023-02 | $415.3 | $362.5 | $52.77 | 19,130,244.0 | -4.35% |
| 2023-01 | $412.6 | $337.2 | $75.47 | 27,707,725.0 | +13.33% |
0.38%
3.86%
자본화:
|
볼륨(24시간):