Charter Communications, Inc. (ETR:CQD)
Germany · Delayed Price · Currency is EUR 195.02
-2.30 (-1.17%)
At close: Mar 2, 2026
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 192.50 | 199.78 | 192.50 | 195.02 | 195.02 | -1.17% | 48 |
| Feb 27, 2026 | 197.22 | 197.32 | 197.22 | 197.32 | 197.32 | 2.05% | 80 |
| Feb 26, 2026 | 190.92 | 194.14 | 190.92 | 193.36 | 193.36 | 0.39% | 13 |
| Feb 25, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | -1.42% | - |
| Feb 24, 2026 | 195.38 | 195.38 | 195.38 | 195.38 | 195.38 | 2.73% | - |
| Feb 23, 2026 | 191.28 | 191.28 | 190.18 | 190.18 | 190.18 | -5.17% | 6 |
| Feb 19, 2026 | 202.80 | 202.80 | 200.55 | 200.55 | 200.55 | -0.37% | 34 |
| Feb 18, 2026 | 202.25 | 202.25 | 200.10 | 201.30 | 201.30 | 0.55% | 42 |
| Feb 17, 2026 | 202.85 | 202.90 | 200.20 | 200.20 | 200.20 | -0.79% | 62 |
| Feb 16, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | -0.74% | 20 |
| Feb 13, 2026 | 200.60 | 203.30 | 200.60 | 203.30 | 203.30 | 1.57% | 3 |
| Feb 12, 2026 | 205.30 | 205.35 | 199.92 | 200.15 | 200.15 | -2.53% | 611 |
| Feb 11, 2026 | 206.80 | 208.45 | 205.35 | 205.35 | 205.35 | -1.08% | 43 |
| Feb 10, 2026 | 199.78 | 207.60 | 199.36 | 207.60 | 207.60 | 3.97% | 98 |
| Feb 9, 2026 | 196.30 | 199.68 | 195.32 | 199.68 | 199.68 | 4.40% | 128 |
| Feb 6, 2026 | 188.64 | 192.26 | 188.12 | 191.26 | 191.26 | 1.67% | 535 |
| Feb 5, 2026 | 190.90 | 190.90 | 187.94 | 188.12 | 188.12 | -0.08% | 156 |
| Feb 4, 2026 | 183.00 | 188.28 | 178.82 | 188.28 | 188.28 | 4.02% | 104 |
| Feb 3, 2026 | 180.06 | 183.00 | 180.04 | 181.00 | 181.00 | -0.68% | 1,124 |
| Feb 2, 2026 | 175.70 | 182.24 | 175.70 | 182.24 | 182.24 | 3.45% | 332 |
| Jan 30, 2026 | 158.00 | 176.68 | 158.00 | 176.16 | 176.16 | 11.68% | 270 |
| Jan 29, 2026 | 153.28 | 157.74 | 152.00 | 157.74 | 157.74 | 1.10% | 265 |
| Jan 28, 2026 | 153.98 | 156.02 | 153.98 | 156.02 | 156.02 | 1.11% | 70 |
| Jan 27, 2026 | 162.70 | 162.70 | 154.30 | 154.30 | 154.30 | -4.67% | 653 |
| Jan 26, 2026 | 162.70 | 162.70 | 161.86 | 161.86 | 161.86 | -0.12% | 29 |
| Jan 23, 2026 | 161.60 | 162.06 | 161.60 | 162.06 | 162.06 | -0.74% | 4 |
| Jan 22, 2026 | 162.00 | 164.56 | 162.00 | 163.26 | 163.26 | 2.83% | 33 |
| Jan 21, 2026 | 157.16 | 158.92 | 157.16 | 158.76 | 158.76 | -1.45% | 116 |
| Jan 20, 2026 | 159.60 | 161.10 | 157.44 | 161.10 | 161.10 | -3.20% | 68 |
| Jan 19, 2026 | 165.60 | 166.42 | 165.60 | 166.42 | 166.42 | 0.90% | 24 |
| Jan 16, 2026 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | -2.74% | - |
| Jan 15, 2026 | 174.62 | 174.62 | 169.58 | 169.58 | 169.58 | -3.33% | 21 |
| Jan 14, 2026 | 169.10 | 175.42 | 169.10 | 175.42 | 175.42 | 1.55% | 21 |
| Jan 13, 2026 | 173.38 | 173.38 | 172.74 | 172.74 | 172.74 | -3.36% | 1 |
| Jan 12, 2026 | 178.50 | 178.74 | 178.50 | 178.74 | 178.74 | 0.27% | 1 |
| Jan 9, 2026 | 179.78 | 179.78 | 178.26 | 178.26 | 178.26 | -0.65% | 36 |
| Jan 8, 2026 | 174.20 | 179.42 | 174.20 | 179.42 | 179.42 | -0.29% | 132 |
| Jan 7, 2026 | 180.16 | 180.26 | 179.52 | 179.94 | 179.94 | 0.83% | 223 |
| Jan 6, 2026 | 178.46 | 178.46 | 178.46 | 178.46 | 178.46 | -2.48% | - |
| Jan 5, 2026 | 180.32 | 183.00 | 180.10 | 183.00 | 183.00 | 0.28% | 41 |
| Jan 2, 2026 | 181.12 | 182.48 | 181.12 | 182.48 | 182.48 | 3.05% | 6 |
| Dec 30, 2025 | 182.78 | 182.78 | 177.08 | 177.08 | 177.08 | -0.53% | 11 |
| Dec 29, 2025 | 174.22 | 178.02 | 174.22 | 178.02 | 178.02 | 1.90% | 7 |
| Dec 23, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -0.66% | - |
| Dec 22, 2025 | 176.44 | 176.44 | 175.86 | 175.86 | 175.86 | 0.18% | 11 |
| Dec 19, 2025 | 175.54 | 175.54 | 175.54 | 175.54 | 175.54 | -2.56% | - |
| Dec 18, 2025 | 181.98 | 181.98 | 180.16 | 180.16 | 180.16 | 0.12% | 49 |
| Dec 17, 2025 | 180.60 | 180.60 | 179.94 | 179.94 | 179.94 | -0.06% | 6 |
| Dec 16, 2025 | 179.42 | 180.04 | 173.98 | 180.04 | 180.04 | 1.55% | 45 |
| Dec 15, 2025 | 175.24 | 177.30 | 175.24 | 177.30 | 177.30 | -0.68% | 257 |