Charter Communications, Inc. (ETR:CQD)
Germany · Delayed Price · Currency is EUR 176.16
+18.42 (11.68%)
At close: Jan 30, 2026
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 177.96 | 180.02 | 177.96 | 178.52 | 178.52 | -0.31% | 12 |
| Dec 11, 2025 | 180.06 | 180.06 | 179.08 | 179.08 | 179.08 | -1.25% | 5 |
| Dec 10, 2025 | 180.00 | 181.34 | 180.00 | 181.34 | 181.34 | 2.52% | 3 |
| Dec 9, 2025 | 176.04 | 176.88 | 175.38 | 176.88 | 176.88 | 0.92% | 6 |
| Dec 8, 2025 | 175.26 | 175.26 | 175.26 | 175.26 | 175.26 | -0.23% | - |
| Dec 5, 2025 | 177.26 | 177.26 | 175.66 | 175.66 | 175.66 | 2.49% | 4 |
| Dec 4, 2025 | 171.52 | 171.52 | 169.82 | 171.40 | 171.40 | 0.30% | 58 |
| Dec 3, 2025 | 170.88 | 170.88 | 170.88 | 170.88 | 170.88 | 1.90% | - |
| Dec 2, 2025 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | -2.10% | - |
| Dec 1, 2025 | 173.76 | 173.76 | 171.30 | 171.30 | 171.30 | -1.40% | 20 |
| Nov 28, 2025 | 173.62 | 173.74 | 173.62 | 173.74 | 173.74 | 0.14% | 21 |
| Nov 27, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 1.08% | - |
| Nov 26, 2025 | 171.64 | 171.64 | 171.64 | 171.64 | 171.64 | -2.89% | - |
| Nov 25, 2025 | 170.48 | 176.74 | 170.48 | 176.74 | 176.74 | -0.14% | 10 |
| Nov 24, 2025 | 175.86 | 178.16 | 175.86 | 176.98 | 176.98 | 2.04% | 19 |
| Nov 21, 2025 | 168.44 | 173.44 | 168.44 | 173.44 | 173.44 | 1.44% | 53 |
| Nov 20, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | 1.20% | - |
| Nov 19, 2025 | 173.64 | 173.64 | 168.96 | 168.96 | 168.96 | -5.65% | 41 |
| Nov 17, 2025 | 175.08 | 179.08 | 174.34 | 179.08 | 179.08 | 3.44% | 64 |
| Nov 14, 2025 | 176.16 | 177.52 | 173.12 | 173.12 | 173.12 | -3.66% | 38 |