Charter Communications, Inc. (FRA:CQD)
Germany · Delayed Price · Currency is EUR 162.72
+2.60 (1.62%)
At close: Jan 22, 2026
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 166.84 | 169.58 | 162.62 | 162.62 | 162.62 | -2.61% | 107 |
| Jan 15, 2026 | 172.84 | 173.16 | 166.98 | 166.98 | 166.98 | -3.58% | 9 |
| Jan 14, 2026 | 168.50 | 173.18 | 168.50 | 173.18 | 173.18 | 2.10% | - |
| Jan 13, 2026 | 175.62 | 175.62 | 169.62 | 169.62 | 169.62 | -3.71% | 3 |
| Jan 12, 2026 | 177.52 | 178.16 | 176.16 | 176.16 | 176.16 | -1.19% | 2 |
| Jan 9, 2026 | 178.28 | 178.28 | 178.28 | 178.28 | 178.28 | -0.88% | - |
| Jan 8, 2026 | 175.02 | 179.86 | 174.78 | 179.86 | 179.86 | 2.16% | 36 |
| Jan 7, 2026 | 178.32 | 179.34 | 176.06 | 176.06 | 176.06 | -1.77% | 9 |
| Jan 6, 2026 | 178.08 | 179.24 | 178.08 | 179.24 | 179.24 | -0.13% | - |
| Jan 5, 2026 | 178.66 | 179.48 | 178.66 | 179.48 | 179.48 | 0.02% | - |
| Jan 2, 2026 | 176.46 | 179.44 | 176.46 | 179.44 | 179.44 | 2.22% | - |
| Dec 30, 2025 | 175.68 | 175.68 | 175.52 | 175.54 | 175.54 | -0.65% | 266 |
| Dec 29, 2025 | 174.68 | 176.96 | 174.68 | 176.68 | 176.68 | 1.84% | 12 |
| Dec 23, 2025 | 173.44 | 173.48 | 173.44 | 173.48 | 173.48 | -1.04% | - |
| Dec 22, 2025 | 174.40 | 175.30 | 174.40 | 175.30 | 175.30 | 0.46% | 1 |
| Dec 19, 2025 | 175.26 | 175.26 | 174.50 | 174.50 | 174.50 | -0.69% | - |
| Dec 18, 2025 | 178.00 | 178.98 | 175.72 | 175.72 | 175.72 | -1.56% | 2 |
| Dec 17, 2025 | 179.10 | 179.40 | 178.50 | 178.50 | 178.50 | -0.48% | 3 |
| Dec 16, 2025 | 175.50 | 179.36 | 175.50 | 179.36 | 179.36 | 0.87% | - |
| Dec 15, 2025 | 175.14 | 177.82 | 175.14 | 177.82 | 177.82 | 1.10% | - |
| Dec 12, 2025 | 179.06 | 179.06 | 175.88 | 175.88 | 175.88 | -2.10% | - |
| Dec 11, 2025 | 181.06 | 181.06 | 179.66 | 179.66 | 179.66 | -1.81% | 3 |
| Dec 10, 2025 | 174.62 | 182.98 | 174.62 | 182.98 | 182.98 | 3.62% | - |
| Dec 9, 2025 | 174.44 | 176.58 | 174.44 | 176.58 | 176.58 | 0.26% | - |
| Dec 8, 2025 | 173.68 | 176.12 | 173.68 | 176.12 | 176.12 | 0.39% | - |
| Dec 5, 2025 | 170.74 | 175.44 | 170.74 | 175.44 | 175.44 | 3.14% | 5 |
| Dec 4, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | -0.20% | - |
| Dec 3, 2025 | 168.00 | 170.44 | 167.56 | 170.44 | 170.44 | 0.77% | 12 |
| Dec 2, 2025 | 169.50 | 169.50 | 169.14 | 169.14 | 169.14 | 0.05% | - |
| Dec 1, 2025 | 171.60 | 171.60 | 169.06 | 169.06 | 169.06 | -1.70% | - |
| Nov 28, 2025 | 173.00 | 173.00 | 171.98 | 171.98 | 171.98 | -0.01% | - |
| Nov 27, 2025 | 171.02 | 173.84 | 171.02 | 172.00 | 172.00 | 0.02% | 10 |
| Nov 26, 2025 | 172.82 | 172.82 | 171.96 | 171.96 | 171.96 | -1.08% | - |
| Nov 25, 2025 | 171.14 | 173.84 | 171.14 | 173.84 | 173.84 | 1.00% | - |
| Nov 24, 2025 | 175.56 | 175.56 | 172.12 | 172.12 | 172.12 | -1.80% | - |
| Nov 21, 2025 | 167.60 | 175.28 | 167.60 | 175.28 | 175.28 | 4.18% | - |
| Nov 20, 2025 | 168.54 | 168.54 | 168.24 | 168.24 | 168.24 | -0.34% | - |
| Nov 19, 2025 | 171.60 | 171.60 | 168.82 | 168.82 | 168.82 | -2.59% | - |
| Nov 18, 2025 | 171.26 | 173.30 | 171.26 | 173.30 | 173.30 | -0.65% | - |
| Nov 17, 2025 | 174.42 | 174.44 | 174.42 | 174.44 | 174.44 | 0.31% | - |