Charter Communications, Inc. (FRA:CQD)
Germany · Delayed Price · Currency is EUR 111.70
-3.76 (-3.26%)
At close: Sep 18, 2026
FRA:CQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 115.82 | 115.82 | 111.70 | 111.70 | 111.70 | -3.26% | - |
| Sep 17, 2026 | 117.00 | 117.00 | 115.46 | 115.46 | 115.46 | -1.50% | - |
| Sep 16, 2026 | 121.64 | 121.64 | 117.22 | 117.22 | 117.22 | -4.15% | - |
| Sep 15, 2026 | 123.68 | 123.68 | 122.30 | 122.30 | 122.30 | -2.21% | 1 |
| Sep 14, 2026 | 125.32 | 125.32 | 124.72 | 125.06 | 125.06 | 0.45% | - |
| Sep 11, 2026 | 119.26 | 124.50 | 119.26 | 124.50 | 124.50 | 3.44% | - |
| Sep 10, 2026 | 114.86 | 120.36 | 114.86 | 120.36 | 120.36 | 5.10% | - |
| Sep 9, 2026 | 124.96 | 124.96 | 114.52 | 114.52 | 114.52 | -8.10% | - |
| Sep 8, 2026 | 129.80 | 129.80 | 124.62 | 124.62 | 124.62 | -4.02% | 6 |
| Sep 7, 2026 | 129.70 | 129.84 | 129.70 | 129.84 | 129.84 | -0.28% | - |
| Sep 4, 2026 | 129.76 | 130.20 | 129.76 | 130.20 | 130.20 | -4.43% | - |
| Sep 3, 2026 | 136.24 | 136.24 | 136.24 | 136.24 | 136.24 | 8.94% | - |
| Sep 2, 2026 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | -2.80% | - |
| Sep 1, 2026 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | -1.15% | - |
| Aug 31, 2026 | 131.56 | 131.56 | 130.16 | 130.16 | 130.16 | -1.62% | - |
| Aug 28, 2026 | 125.90 | 132.30 | 125.90 | 132.30 | 132.30 | 3.04% | 7 |
| Aug 27, 2026 | 131.22 | 131.22 | 128.40 | 128.40 | 128.40 | -2.79% | - |
| Aug 26, 2026 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | 5.75% | - |
| Aug 25, 2026 | 128.74 | 128.74 | 124.90 | 124.90 | 124.90 | -1.90% | 3 |
| Aug 24, 2026 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | -0.73% | - |
| Aug 21, 2026 | 125.82 | 128.26 | 125.00 | 128.26 | 128.26 | -1.72% | 3 |
| Aug 20, 2026 | 130.16 | 130.50 | 130.16 | 130.50 | 130.50 | 3.00% | 1 |
| Aug 19, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 2.64% | - |
| Aug 18, 2026 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | -1.09% | - |
| Aug 17, 2026 | 131.70 | 131.70 | 124.80 | 124.80 | 124.80 | -6.07% | 2 |
| Aug 14, 2026 | 134.74 | 134.74 | 132.86 | 132.86 | 132.86 | 2.44% | - |
| Aug 13, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -4.77% | - |
| Aug 12, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 3.01% | - |
| Aug 11, 2026 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | -0.20% | 3 |
| Aug 10, 2026 | 131.50 | 132.48 | 129.08 | 132.48 | 132.48 | -1.24% | 3 |
| Aug 7, 2026 | 136.04 | 136.04 | 134.14 | 134.14 | 134.14 | 1.71% | 75 |
| Aug 6, 2026 | 131.46 | 131.88 | 131.46 | 131.88 | 131.88 | -0.14% | 50 |
| Aug 5, 2026 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | 0.06% | - |
| Aug 4, 2026 | 124.50 | 131.98 | 124.50 | 131.98 | 131.98 | 6.01% | 9 |
| Aug 3, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -1.36% | - |
| Jul 31, 2026 | 122.32 | 126.22 | 122.32 | 126.22 | 126.22 | 0.75% | - |
| Jul 30, 2026 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | 0.30% | - |
| Jul 29, 2026 | 122.20 | 124.90 | 122.20 | 124.90 | 124.90 | 3.22% | 70 |
| Jul 28, 2026 | 113.50 | 121.00 | 113.50 | 121.00 | 121.00 | 12.00% | 207 |
| Jul 27, 2026 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | 2.27% | - |
| Jul 24, 2026 | 111.30 | 111.30 | 105.64 | 105.64 | 105.64 | -4.36% | - |
| Jul 23, 2026 | 112.02 | 112.02 | 110.46 | 110.46 | 110.46 | -0.99% | 50 |
| Jul 22, 2026 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | -0.84% | - |
| Jul 21, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.42% | - |
| Jul 20, 2026 | 114.22 | 114.22 | 112.98 | 112.98 | 112.98 | -1.76% | 1 |
| Jul 17, 2026 | 115.10 | 115.10 | 115.00 | 115.00 | 115.00 | 1.13% | - |
| Jul 16, 2026 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | 1.90% | - |
| Jul 15, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -2.97% | - |
| Jul 14, 2026 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | 1.23% | - |
| Jul 13, 2026 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | -0.44% | 2 |