Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Charter Communications, Inc. (CQD.F)

Compare
312.85
-22.20
(-6.63%)
At close: April 4 at 9:39:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025329.95329.95312.85312.85312.8510
Apr 3, 2025331.50335.05331.50335.05335.05-
Apr 2, 2025340.55347.80340.55347.80347.80-
Apr 1, 2025339.25343.35339.00343.35343.351
Mar 31, 2025335.60339.30335.60339.30339.303
Mar 28, 2025350.75355.00339.25339.25339.2513
Mar 27, 2025354.55354.55352.95352.95352.95-
Mar 26, 2025345.00357.20345.00357.20357.20-
Mar 25, 2025338.30347.05338.30347.05347.05-
Mar 24, 2025335.50339.75335.50339.75339.7514
Mar 21, 2025331.70335.75331.70335.75335.75-
Mar 20, 2025324.30333.45324.30333.45333.45-
Mar 19, 2025323.30323.30323.25323.25323.25-
Mar 18, 2025321.05323.30321.05323.30323.309
Mar 17, 2025318.50327.15318.50327.15327.1546
Mar 14, 2025321.05321.05317.30319.60319.6012
Mar 13, 2025317.40317.75317.05317.75317.753
Mar 12, 2025326.10326.10320.65320.65320.65-
Mar 11, 2025342.95343.70325.45325.45325.4576
Mar 10, 2025346.30352.65343.90343.90343.908
Mar 7, 2025352.60354.60350.70350.70350.708
Mar 6, 2025346.30351.90346.30351.90351.9010
Mar 5, 2025346.95350.15344.00350.15350.1531
Mar 4, 2025352.85353.30347.90353.30353.3074
Mar 3, 2025348.50353.50348.50353.50353.5013
Feb 28, 2025343.60352.90343.60350.00350.0027
Feb 27, 2025336.70343.65336.70343.65343.65-
Feb 26, 2025341.70341.70336.15336.15336.15-
Feb 25, 2025346.85346.85341.50341.50341.50-
Feb 24, 2025342.45351.50342.45351.50351.50-
Feb 21, 2025343.90343.90343.65343.65343.651
Feb 20, 2025343.05345.20343.05345.20345.207
Feb 19, 2025344.35346.70344.35346.70346.70-
Feb 18, 2025343.65343.65343.65343.65343.65-
Feb 17, 2025339.45342.85339.45342.85342.8535
Feb 14, 2025342.90343.55340.80343.55343.553
Feb 13, 2025338.65345.25338.65343.90343.901
Feb 12, 2025336.50340.60336.50340.60340.60-
Feb 11, 2025330.25337.90330.25337.90337.90-
Feb 10, 2025337.85337.85337.85337.85337.85-
Feb 7, 2025337.35337.35336.50336.50336.50-
Feb 6, 2025330.40330.40330.40330.40330.40-
Feb 5, 2025322.85330.70322.85330.70330.702
Feb 4, 2025328.30328.35327.10327.10327.1017
Feb 3, 2025329.55331.20329.55331.20331.20-
Jan 31, 2025323.50332.45323.50332.45332.45-
Jan 30, 2025345.05345.05345.05345.05345.05-
Jan 29, 2025349.90349.90343.90343.90343.90-
Jan 28, 2025351.10355.45350.55350.55350.552
Jan 27, 2025341.45341.45341.45341.45341.45-
Jan 24, 2025341.25348.85340.05348.85348.855
Jan 23, 2025335.80343.65334.05343.65343.6510
Jan 22, 2025336.85337.05336.85337.00337.001
Jan 21, 2025334.95338.95334.95335.40335.402
Jan 20, 2025338.50338.50338.50338.50338.502
Jan 17, 2025335.35340.00335.35340.00340.00-
Jan 16, 2025338.05338.05336.60336.60336.60-
Jan 15, 2025333.70338.80333.70336.40336.401
Jan 14, 2025328.90333.80328.90333.80333.80-
Jan 13, 2025321.30321.30321.30321.30321.301
Jan 10, 2025335.85336.15327.10327.10327.103
Jan 9, 2025335.45336.30335.45335.95335.9511
Jan 8, 2025334.90338.00334.90338.00338.0038
Jan 7, 2025332.95334.40332.95334.40334.40-
Jan 6, 2025345.65345.65340.00340.00340.004
Jan 3, 2025339.10339.10338.00338.00338.0014
Jan 2, 2025330.05338.80330.05338.80338.8016
Dec 30, 2024331.75331.75331.10331.10331.1040
Dec 27, 2024334.85334.85332.25332.25332.251
Dec 23, 2024335.60335.60335.15335.15335.1551
Dec 20, 2024334.45338.50334.45338.50338.50-
Dec 19, 2024343.25343.25339.00339.00339.00-
Dec 18, 2024351.55352.25346.65346.65346.651
Dec 17, 2024357.70357.70353.65353.65353.65-
Dec 16, 2024359.40359.40359.40359.40359.40-
Dec 13, 2024370.55370.55361.65361.65361.65-
Dec 12, 2024358.55372.00358.55372.00372.00-
Dec 11, 2024358.35360.25358.35360.25360.25-
Dec 10, 2024346.10356.50346.10356.50356.501
Dec 9, 2024377.20377.20349.65349.65349.657
Dec 6, 2024379.45381.10379.45381.10381.1051
Dec 5, 2024378.50380.75378.50380.75380.75-
Dec 4, 2024377.20382.20377.20382.20382.20-
Dec 3, 2024373.15378.35373.15378.35378.3524
Dec 2, 2024375.50375.50373.50373.50373.50-
Nov 29, 2024367.85373.40367.60373.40373.4018
Nov 28, 2024368.70368.70368.35368.35368.35-
Nov 27, 2024368.50372.30368.50369.20369.201
Nov 26, 2024367.55371.70367.55371.70371.70-
Nov 25, 2024370.80374.75366.35366.35366.3536
Nov 22, 2024363.45372.60363.45372.60372.60-
Nov 21, 2024365.85365.85365.70365.70365.70-
Nov 20, 2024362.60367.70362.60367.70367.70-
Nov 19, 2024362.00363.70362.00363.70363.70-
Nov 18, 2024369.45369.45369.45369.45369.45-
Nov 15, 2024367.60369.40367.60369.40369.40-
Nov 14, 2024385.45385.45373.30373.30373.301
Nov 13, 2024366.35387.70366.35387.70387.7060
Nov 12, 2024369.85374.80368.10368.10368.1013
Nov 11, 2024367.00367.00367.00367.00367.00-
Nov 8, 2024362.70366.65360.85366.65366.653
Nov 7, 2024377.95377.95364.85364.85364.85-
Nov 6, 2024358.65358.65358.65358.65358.65-
Nov 5, 2024343.65352.80343.35352.80352.8014
Nov 4, 2024334.60346.00334.60346.00346.0011
Nov 1, 2024300.10345.20300.10336.45336.4530
Oct 31, 2024303.35304.25300.55300.55300.5525
Oct 30, 2024300.65304.65300.65304.65304.65-
Oct 29, 2024303.55303.55301.90301.90301.9026
Oct 28, 2024309.35309.35304.30304.30304.303
Oct 25, 2024305.10306.15305.10306.15306.152
Oct 24, 2024308.05308.05306.40306.40306.40-
Oct 23, 2024303.40307.25303.30307.25307.252
Oct 22, 2024288.75305.55288.75305.55305.55-
Oct 21, 2024297.30297.30291.60291.60291.60-
Oct 18, 2024301.15301.15301.15301.15301.15-
Oct 17, 2024303.45303.45300.70300.70300.70-
Oct 16, 2024303.00306.80303.00304.75304.754
Oct 15, 2024302.35302.35302.35302.35302.35-
Oct 14, 2024296.20296.20296.20296.20296.206
Oct 11, 2024297.90297.90297.90297.90297.90-
Oct 10, 2024302.75302.95301.15301.15301.154
Oct 9, 2024295.60303.40295.60303.40303.40-
Oct 8, 2024293.45297.50293.45297.50297.5041
Oct 7, 2024294.65294.90294.65294.90294.90-
Oct 4, 2024291.20291.20291.10291.10291.101
Oct 3, 2024294.80294.80290.80290.80290.80-
Oct 2, 2024294.45298.10294.45298.00298.001
Oct 1, 2024289.35289.35289.35289.35289.35-
Sep 30, 2024290.15290.15290.15290.15290.15-
Sep 27, 2024282.25292.70282.25292.70292.70-
Sep 26, 2024283.75283.75282.70282.70282.701
Sep 25, 2024285.90285.90281.95281.95281.95-
Sep 24, 2024295.80297.00290.40290.40290.40184
Sep 23, 2024294.30294.30294.30294.30294.30-
Sep 20, 2024294.05294.10294.05294.10294.10-
Sep 19, 2024307.45307.45307.45307.45307.45-
Sep 18, 2024304.80304.80304.80304.80304.80-
Sep 17, 2024307.25307.25303.20303.20303.20-
Sep 16, 2024304.00308.70304.00308.70308.70-
Sep 13, 2024304.10306.20304.10306.20306.20-
Sep 12, 2024296.40296.40296.40296.40296.40-
Sep 11, 2024289.30296.05289.30296.05296.05-
Sep 10, 2024292.05293.55292.05293.55293.55-
Sep 9, 2024296.20298.90296.20298.90298.907
Sep 6, 2024293.00294.75293.00294.75294.75-
Sep 5, 2024297.10297.10294.90295.85295.854
Sep 4, 2024309.55309.55297.95297.95297.9515
Sep 3, 2024312.80313.15312.45313.15313.1560
Sep 2, 2024310.65310.95310.65310.95310.955
Aug 30, 2024316.55316.55313.25313.25313.2514
Aug 29, 2024322.05322.05316.85316.85316.85-
Aug 28, 2024321.30328.50319.45319.45319.4567
Aug 27, 2024318.30323.65318.10323.30323.30286
Aug 26, 2024311.70311.70311.70311.70311.70-
Aug 23, 2024305.55310.90305.55310.90310.90-
Aug 22, 2024307.75307.75305.70305.70305.70-
Aug 21, 2024310.35310.35308.90308.90308.90-
Aug 20, 2024319.60319.60312.90312.90312.9070
Aug 19, 2024317.50318.65317.50318.65318.65-
Aug 16, 2024319.20320.00318.90318.90318.9089
Aug 15, 2024317.85317.85317.85317.85317.85-
Aug 14, 2024322.55322.55319.20319.20319.2031
Aug 13, 2024319.75324.25319.75324.25324.2511
Aug 12, 2024339.55339.55321.95321.95321.9560
Aug 9, 2024331.55333.80331.55333.80333.80-
Aug 8, 2024322.30322.30322.30322.30322.30-
Aug 7, 2024327.90327.90326.40326.40326.40-
Aug 6, 2024334.95334.95326.65326.65326.6510
Aug 5, 2024323.10328.25323.10328.25328.253
Aug 2, 2024340.10342.05340.10342.05342.0528
Aug 1, 2024351.15351.15348.20348.20348.20-
Jul 31, 2024352.25352.25351.50351.50351.50-
Jul 30, 2024350.15354.25346.65354.25354.255
Jul 29, 2024340.05352.00340.05352.00352.00-
Jul 26, 2024290.55290.55290.55290.55290.55-
Jul 25, 2024284.60290.05284.60290.05290.05-
Jul 24, 2024290.25290.25288.65288.65288.651
Jul 23, 2024285.05294.90280.30294.90294.9020
Jul 22, 2024293.45293.45293.45293.45293.45-
Jul 19, 2024292.75292.75292.75292.75292.75-
Jul 18, 2024301.60301.60295.90295.90295.90-
Jul 17, 2024294.50302.30294.50302.30302.30-
Jul 16, 2024296.05299.45296.05299.45299.454
Jul 15, 2024284.60284.60284.60284.60284.601
Jul 12, 2024277.60285.10277.60285.10285.10-
Jul 11, 2024269.15278.70269.15278.70278.70-
Jul 10, 2024269.45270.50269.45270.50270.50-
Jul 9, 2024267.25270.95266.25270.95270.9514
Jul 8, 2024276.65276.65276.65276.65276.65-
Jul 5, 2024274.85278.20274.85278.20278.20-
Jul 4, 2024277.15277.15274.55274.55274.55-
Jul 3, 2024270.50279.85270.50278.80278.8030
Jul 2, 2024273.05281.10273.05281.10281.10-
Jul 1, 2024277.00277.00274.40274.40274.405
Jun 28, 2024273.95278.20273.95278.20278.20-
Jun 27, 2024270.30274.55270.30274.55274.5550
Jun 26, 2024270.05273.20270.05273.10273.106
Jun 25, 2024264.55270.30264.55270.30270.30-
Jun 24, 2024269.75273.20269.05269.05269.0528
Jun 21, 2024263.90268.20263.90268.20268.2022
Jun 20, 2024260.75264.10260.75264.10264.10-
Jun 19, 2024257.35257.35257.00257.00257.009
Jun 18, 2024264.85264.85258.75258.75258.75-
Jun 17, 2024257.70265.45257.70265.45265.45-
Jun 14, 2024254.30256.70254.30256.65256.653
Jun 13, 2024254.85258.00254.75254.75254.7565
Jun 12, 2024256.00256.00252.90252.90252.90-
Jun 11, 2024254.35255.65254.35255.65255.65-
Jun 10, 2024255.45255.45255.45255.45255.45-
Jun 7, 2024256.00256.95255.00256.95256.9544
Jun 6, 2024253.95256.55253.95256.55256.55-
Jun 5, 2024256.35257.40255.10255.10255.101
Jun 4, 2024263.00263.00257.85257.85257.8510
Jun 3, 2024264.25264.30264.25264.30264.301
May 31, 2024252.70252.70252.70252.70252.70-
May 30, 2024247.90254.25247.90254.25254.25-
May 29, 2024247.45250.20247.45250.20250.20-
May 28, 2024248.95248.95248.85248.85248.85-
May 27, 2024248.60249.40248.60249.40249.401
May 24, 2024246.50248.70246.50248.70248.701
May 23, 2024250.80250.80247.50247.50247.50-
May 22, 2024251.70251.70249.40249.40249.40-
May 21, 2024251.45252.30251.45252.30252.30-
May 20, 2024249.75249.75249.75249.75249.75-
May 17, 2024254.55254.55253.00253.00253.00106
May 16, 2024248.60254.95248.60254.95254.9550
May 15, 2024255.15255.15255.15255.15255.151
May 14, 2024252.80257.00252.80257.00257.00-
May 13, 2024258.20258.20254.55256.45256.45117
May 10, 2024243.75255.95243.75255.95255.95-
May 9, 2024251.05251.05251.00251.00251.001
May 8, 2024247.90257.65247.90253.65253.656
May 7, 2024250.00250.00249.15249.15249.154
May 6, 2024245.40245.40245.40245.40245.403
May 3, 2024243.60247.25243.60246.35246.3511
May 2, 2024240.50244.00240.50244.00244.0027
Apr 30, 2024240.75240.75239.65239.65239.653
Apr 29, 2024236.55242.40236.55242.40242.4036
Apr 26, 2024242.35242.35238.90238.90238.90-
Apr 25, 2024243.50243.50240.90240.90240.90-
Apr 24, 2024249.15249.15246.25246.25246.25-
Apr 23, 2024247.15252.35247.15249.05249.052
Apr 22, 2024251.80251.80247.85247.85247.8528
Apr 19, 2024241.20247.80241.20247.80247.80-
Apr 18, 2024241.15241.20241.15241.20241.2014
Apr 17, 2024240.65242.10240.65242.10242.10-
Apr 16, 2024240.10241.95240.10241.00241.0030
Apr 15, 2024243.95243.95243.95243.95243.9532
Apr 12, 2024247.90247.90247.90247.90247.90-
Apr 11, 2024243.25247.40243.25247.40247.40-
Apr 10, 2024249.00249.00243.10243.90243.9012
Apr 9, 2024250.20250.20249.50249.50249.502
Apr 8, 2024245.25248.85245.25248.85248.8513
Apr 5, 2024249.30252.55246.45246.45246.4551
Apr 4, 2024253.15253.15248.90248.90248.9020