Charter Communications, Inc. (ETR:CQD)
Germany · Delayed Price · Currency is EUR 188.94
+1.56 (0.83%)
At close: Mar 27, 2026
ETR:CQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 188.70 | 188.94 | 188.40 | 188.94 | 188.94 | 0.83% | 61 |
| Mar 26, 2026 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | 0.94% | - |
| Mar 25, 2026 | 185.64 | 185.64 | 185.64 | 185.64 | 185.64 | 1.07% | - |
| Mar 23, 2026 | 183.68 | 183.68 | 183.68 | 183.68 | 183.68 | -1.17% | - |
| Mar 20, 2026 | 185.42 | 185.86 | 185.42 | 185.86 | 185.86 | 1.41% | 98 |
| Mar 19, 2026 | 184.62 | 184.62 | 183.10 | 183.28 | 183.28 | -1.31% | 43 |
| Mar 18, 2026 | 190.80 | 190.80 | 184.24 | 185.72 | 185.72 | -4.83% | 3 |
| Mar 17, 2026 | 194.74 | 195.14 | 194.74 | 195.14 | 195.14 | 2.80% | 4 |
| Mar 16, 2026 | 191.82 | 193.62 | 189.82 | 189.82 | 189.82 | -0.14% | 886 |
| Mar 13, 2026 | 186.64 | 190.08 | 186.64 | 190.08 | 190.08 | -2.44% | 64 |
| Mar 11, 2026 | 188.82 | 194.84 | 188.82 | 194.84 | 194.84 | 2.60% | 7 |
| Mar 10, 2026 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | -2.96% | - |
| Mar 9, 2026 | 194.88 | 195.70 | 194.88 | 195.70 | 195.70 | -2.09% | 95 |
| Mar 6, 2026 | 197.12 | 199.88 | 197.12 | 199.88 | 199.88 | -1.75% | 81 |
| Mar 5, 2026 | 203.45 | 203.45 | 203.45 | 203.45 | 203.45 | 3.18% | - |
| Mar 4, 2026 | 197.26 | 197.26 | 197.18 | 197.18 | 197.18 | -0.55% | 22 |
| Mar 3, 2026 | 197.00 | 198.28 | 197.00 | 198.28 | 198.28 | 1.67% | 9 |
| 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 |