Charter Communications, Inc. (FRA:CQD)
Germany · Delayed Price · Currency is EUR 188.96
-0.06 (-0.03%)
At close: Mar 27, 2026
FRA:CQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 188.96 | 188.96 | 188.96 | 188.96 | 188.96 | -0.03% | - |
| Mar 26, 2026 | 186.34 | 189.02 | 185.80 | 189.02 | 189.02 | 0.08% | 2 |
| Mar 25, 2026 | 187.70 | 188.86 | 187.70 | 188.86 | 188.86 | 0.59% | - |
| Mar 24, 2026 | 185.66 | 187.76 | 185.66 | 187.76 | 187.76 | 1.35% | - |
| Mar 23, 2026 | 180.94 | 185.26 | 180.94 | 185.26 | 185.26 | 1.35% | - |
| Mar 20, 2026 | 180.94 | 182.80 | 180.52 | 182.80 | 182.80 | 0.36% | 1 |
| Mar 19, 2026 | 180.20 | 182.14 | 179.88 | 182.14 | 182.14 | 0.08% | 20 |
| Mar 18, 2026 | 192.44 | 192.44 | 182.00 | 182.00 | 182.00 | -5.41% | 50 |
| Mar 17, 2026 | 187.56 | 192.40 | 187.06 | 192.40 | 192.40 | 2.08% | 27 |
| Mar 16, 2026 | 189.86 | 189.86 | 188.48 | 188.48 | 188.48 | -0.94% | - |
| Mar 13, 2026 | 185.38 | 190.26 | 185.38 | 190.26 | 190.26 | 2.10% | - |
| Mar 12, 2026 | 191.84 | 191.84 | 186.34 | 186.34 | 186.34 | -3.65% | - |
| Mar 11, 2026 | 187.32 | 193.40 | 187.32 | 193.40 | 193.40 | 2.71% | - |
| Mar 10, 2026 | 190.42 | 191.06 | 188.30 | 188.30 | 188.30 | -1.25% | 7 |
| Mar 9, 2026 | 195.70 | 195.70 | 190.68 | 190.68 | 190.68 | -5.04% | - |
| Mar 6, 2026 | 197.12 | 200.80 | 197.12 | 200.80 | 200.80 | 1.95% | - |
| Mar 5, 2026 | 198.04 | 198.04 | 196.96 | 196.96 | 196.96 | -0.88% | - |
| Mar 4, 2026 | 194.62 | 198.70 | 194.62 | 198.70 | 198.70 | 1.04% | - |
| Mar 3, 2026 | 195.82 | 196.66 | 195.82 | 196.66 | 196.66 | -1.55% | - |
| Mar 2, 2026 | 195.30 | 199.76 | 195.30 | 199.76 | 199.76 | 0.60% | - |
| Feb 27, 2026 | 191.66 | 198.56 | 191.66 | 198.56 | 198.56 | 2.67% | 45 |
| Feb 26, 2026 | 189.08 | 193.40 | 189.08 | 193.40 | 193.40 | 1.59% | - |
| Feb 25, 2026 | 194.42 | 194.42 | 190.38 | 190.38 | 190.38 | -3.18% | - |
| Feb 24, 2026 | 192.40 | 196.64 | 192.40 | 196.64 | 196.64 | 2.19% | 25 |
| Feb 23, 2026 | 191.18 | 192.42 | 191.18 | 192.42 | 192.42 | -0.99% | - |
| Feb 20, 2026 | 196.10 | 196.10 | 191.56 | 194.34 | 194.34 | -0.67% | 2 |
| Feb 19, 2026 | 201.40 | 201.95 | 195.66 | 195.66 | 195.66 | -3.26% | 2 |
| Feb 18, 2026 | 199.02 | 202.25 | 193.86 | 202.25 | 202.25 | 1.07% | 85 |
| Feb 17, 2026 | 198.46 | 200.10 | 198.46 | 200.10 | 200.10 | 0.12% | - |
| Feb 16, 2026 | 200.30 | 200.30 | 199.86 | 199.86 | 199.86 | -0.89% | - |
| Feb 13, 2026 | 200.10 | 201.65 | 200.10 | 201.65 | 201.65 | 0.65% | - |
| Feb 12, 2026 | 202.35 | 202.35 | 200.35 | 200.35 | 200.35 | -0.42% | - |
| Feb 11, 2026 | 206.60 | 206.60 | 201.20 | 201.20 | 201.20 | -3.06% | - |
| Feb 10, 2026 | 197.52 | 207.55 | 197.52 | 207.55 | 207.55 | 4.25% | 23 |
| Feb 9, 2026 | 193.64 | 199.08 | 193.64 | 199.08 | 199.08 | 2.18% | 86 |
| Feb 6, 2026 | 186.00 | 194.84 | 185.92 | 194.84 | 194.84 | 3.00% | 65 |
| Feb 5, 2026 | 190.02 | 190.02 | 189.16 | 189.16 | 189.16 | -0.72% | 1 |
| Feb 4, 2026 | 178.52 | 190.54 | 176.96 | 190.54 | 190.54 | 7.09% | 34 |
| Feb 3, 2026 | 180.20 | 180.20 | 177.92 | 177.92 | 177.92 | -1.61% | 3 |
| Feb 2, 2026 | 172.66 | 180.84 | 172.66 | 180.84 | 180.84 | 4.01% | 22 |
| Jan 30, 2026 | 159.40 | 173.86 | 159.40 | 173.86 | 173.86 | 9.25% | 64 |
| Jan 29, 2026 | 151.84 | 159.14 | 151.84 | 159.14 | 159.14 | 4.19% | 45 |
| Jan 28, 2026 | 152.80 | 152.80 | 152.48 | 152.74 | 152.74 | 0.71% | 100 |
| Jan 27, 2026 | 162.84 | 162.84 | 151.66 | 151.66 | 151.66 | -6.80% | 51 |
| Jan 26, 2026 | 160.04 | 162.72 | 159.64 | 162.72 | 162.72 | 1.02% | 6 |
| Jan 23, 2026 | 163.02 | 163.02 | 161.08 | 161.08 | 161.08 | -1.01% | - |
| Jan 22, 2026 | 160.24 | 164.36 | 160.24 | 162.72 | 162.72 | 1.62% | 52 |
| Jan 21, 2026 | 156.22 | 160.12 | 156.22 | 160.12 | 160.12 | 1.83% | 6 |
| Jan 20, 2026 | 161.00 | 161.00 | 157.24 | 157.24 | 157.24 | -2.34% | 10 |
| Jan 19, 2026 | 159.52 | 161.10 | 159.52 | 161.00 | 161.00 | -1.00% | 9 |