Charter Communications, Inc. (ETR:CQD)
Germany · Delayed Price · Currency is EUR 173.74
+0.24 (0.14%)
At close: Nov 28, 2025
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | -1.84% | - |
| Nov 12, 2025 | 183.06 | 183.06 | 183.06 | 183.06 | 183.06 | 0.33% | - |
| Nov 11, 2025 | 182.10 | 182.46 | 182.10 | 182.46 | 182.46 | -1.58% | 1 |
| Nov 10, 2025 | 190.34 | 190.34 | 185.38 | 185.38 | 185.38 | -2.59% | 18 |
| Nov 7, 2025 | 189.98 | 189.98 | 189.98 | 190.30 | 190.30 | 0.81% | 2 |
| Nov 6, 2025 | 188.78 | 188.78 | 188.78 | 188.78 | 188.78 | -2.47% | - |
| Nov 5, 2025 | 191.78 | 193.56 | 190.18 | 193.56 | 193.56 | 0.54% | 6 |
| Nov 4, 2025 | 191.00 | 192.52 | 190.48 | 192.52 | 192.52 | 1.17% | 51 |
| Nov 3, 2025 | 201.20 | 201.20 | 190.30 | 190.30 | 190.30 | 4.42% | 111 |
| Oct 31, 2025 | 195.76 | 195.76 | 182.24 | 182.24 | 182.24 | -6.43% | 444 |
| Oct 30, 2025 | 194.76 | 194.76 | 194.76 | 194.76 | 194.76 | -8.91% | 1 |
| Oct 29, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | 1.28% | 9 |
| Oct 28, 2025 | 209.40 | 211.10 | 209.40 | 211.10 | 211.10 | 0.38% | 25 |
| Oct 27, 2025 | 209.85 | 210.30 | 209.85 | 210.30 | 210.30 | -0.38% | 121 |
| Oct 24, 2025 | 209.60 | 211.10 | 209.60 | 211.10 | 211.10 | -0.07% | 80 |
| Oct 23, 2025 | 211.10 | 211.25 | 211.10 | 211.25 | 211.25 | -2.31% | 6 |
| Oct 22, 2025 | 216.25 | 216.25 | 216.25 | 216.25 | 216.25 | -1.30% | - |
| Oct 21, 2025 | 216.55 | 219.10 | 216.55 | 219.10 | 219.10 | 1.88% | 12 |
| Oct 20, 2025 | 218.35 | 218.35 | 213.80 | 215.05 | 215.05 | -1.04% | 16 |
| Oct 17, 2025 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | -1.90% | - |
| Oct 16, 2025 | 220.40 | 221.50 | 220.40 | 221.50 | 221.50 | -3.08% | 2 |
| Oct 15, 2025 | 229.70 | 230.00 | 228.55 | 228.55 | 228.55 | 0.44% | 125 |
| Oct 14, 2025 | 228.65 | 228.65 | 227.55 | 227.55 | 227.55 | 0.78% | 11 |
| Oct 13, 2025 | 225.55 | 226.05 | 225.55 | 225.80 | 225.80 | -0.22% | 31 |
| Oct 10, 2025 | 226.65 | 226.65 | 226.30 | 226.30 | 226.30 | -2.77% | 3 |
| Oct 9, 2025 | 237.80 | 237.80 | 232.75 | 232.75 | 232.75 | -0.96% | 379 |
| Oct 8, 2025 | 240.90 | 240.90 | 235.00 | 235.00 | 235.00 | -2.04% | 1 |
| Oct 7, 2025 | 239.80 | 239.90 | 239.80 | 239.90 | 239.90 | 0.13% | 7 |
| Oct 6, 2025 | 240.75 | 241.70 | 239.60 | 239.60 | 239.60 | 2.44% | 10 |
| Oct 3, 2025 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | 0.06% | - |
| Oct 2, 2025 | 235.25 | 235.25 | 233.15 | 233.75 | 233.75 | 0.78% | 36 |
| Oct 1, 2025 | 234.05 | 234.95 | 231.95 | 231.95 | 231.95 | -3.33% | 49 |
| Sep 30, 2025 | 239.50 | 239.95 | 239.50 | 239.95 | 239.95 | 1.63% | 100 |
| Sep 29, 2025 | 234.70 | 236.10 | 234.70 | 236.10 | 236.10 | 4.56% | 5 |
| Sep 25, 2025 | 223.75 | 225.80 | 223.70 | 225.80 | 225.80 | 0.53% | 155 |
| Sep 24, 2025 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | 0.83% | - |
| Sep 22, 2025 | 221.45 | 222.75 | 221.45 | 222.75 | 222.75 | -0.45% | 1 |
| Sep 19, 2025 | 223.15 | 223.75 | 223.15 | 223.75 | 223.75 | 1.89% | 1 |
| Sep 16, 2025 | 220.40 | 220.40 | 219.60 | 219.60 | 219.60 | -1.50% | 5 |
| Sep 15, 2025 | 224.60 | 225.60 | 222.95 | 222.95 | 222.95 | -1.04% | 41 |