CHTR Historical Prices | Charter Communications, Inc. Stock

Dow

0.34% Nasdaq

0.16%

Charter Communications, Inc. (CHTR)

-NasdaqGS

114.00 2.59(2.32%) 4:00PM EDT|After Hours : 114.00 0.00 (0.00%) 4:14PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	111.78	114.82	111.37	114.00	699,400	114.00
May 20, 2013	112.54	113.31	111.22	111.41	702,600	111.41
May 17, 2013	114.64	114.72	112.04	112.14	912,900	112.14
May 16, 2013	114.73	116.42	113.25	113.61	1,197,100	113.61
May 15, 2013	113.82	114.67	113.54	114.53	1,090,900	114.53
May 14, 2013	111.42	114.03	111.09	113.78	1,052,000	113.78
May 13, 2013	109.92	112.09	109.86	111.65	757,500	111.65
May 10, 2013	110.33	112.10	110.06	110.06	1,294,900	110.06
May 9, 2013	109.16	110.55	109.16	110.13	802,600	110.13
May 8, 2013	108.76	110.49	107.66	110.04	1,628,100	110.04
May 7, 2013	104.93	111.44	104.93	109.69	1,635,800	109.69
May 6, 2013	104.64	105.77	104.15	105.03	875,400	105.03
May 3, 2013	103.89	105.29	103.71	104.61	713,300	104.61
May 2, 2013	101.83	103.21	101.28	103.13	686,100	103.13
May 1, 2013	100.48	101.72	100.48	101.17	614,400	101.17
Apr 30, 2013	101.38	101.38	99.41	100.74	804,600	100.74
Apr 29, 2013	102.17	102.17	100.71	101.62	294,600	101.62
Apr 26, 2013	100.99	102.64	100.03	101.64	445,400	101.64
Apr 25, 2013	102.79	103.30	100.92	101.11	696,800	101.11
Apr 24, 2013	104.85	105.15	101.02	103.05	756,700	103.05
Apr 23, 2013	104.30	105.57	103.38	104.41	619,400	104.41
Apr 22, 2013	104.10	104.55	102.49	103.85	681,500	103.85
Apr 19, 2013	103.22	103.43	102.44	103.04	663,900	103.04
Apr 18, 2013	104.43	104.43	101.49	102.73	962,200	102.73
Apr 17, 2013	104.64	105.39	103.22	104.03	491,100	104.03
Apr 16, 2013	104.24	105.20	102.95	104.91	492,300	104.91
Apr 15, 2013	104.26	104.26	102.89	103.08	425,100	103.08
Apr 12, 2013	104.19	105.47	104.19	105.06	526,300	105.06
Apr 11, 2013	103.77	104.84	103.29	104.84	489,600	104.84
Apr 10, 2013	104.46	104.84	102.97	103.67	767,200	103.67
Apr 9, 2013	104.83	105.09	103.11	103.58	574,000	103.58
Apr 8, 2013	105.45	106.98	103.65	104.75	727,500	104.75
Apr 5, 2013	102.66	105.50	101.60	105.49	1,063,100	105.49
Apr 4, 2013	102.50	104.60	101.79	104.55	892,700	104.55
Apr 3, 2013	103.91	104.14	101.07	102.28	1,098,800	102.28
Apr 2, 2013	104.47	105.53	103.78	103.80	527,900	103.80
Apr 1, 2013	104.65	105.29	102.96	103.78	391,200	103.78
Mar 28, 2013	104.43	105.07	103.84	104.18	586,000	104.18
Mar 27, 2013	102.62	105.55	102.62	104.29	807,300	104.29
Mar 26, 2013	102.90	103.20	102.32	102.99	903,500	102.99
Mar 25, 2013	103.50	103.90	102.06	102.44	1,376,300	102.44
Mar 22, 2013	102.60	103.29	102.00	103.28	2,978,900	103.28
Mar 21, 2013	104.28	104.90	101.48	102.36	2,077,300	102.36
Mar 20, 2013	101.00	106.29	100.75	105.77	2,545,700	105.77
Mar 19, 2013	99.65	100.65	97.88	100.38	4,223,400	100.38
Mar 18, 2013	88.93	99.93	88.70	98.04	5,333,800	98.04
Mar 15, 2013	90.32	90.73	89.12	90.09	1,342,700	90.09
Mar 14, 2013	89.88	90.19	87.93	90.11	638,800	90.11
Mar 13, 2013	90.83	90.95	89.41	89.88	1,206,800	89.88
Mar 12, 2013	89.44	89.64	88.90	89.50	1,509,100	89.50
Mar 11, 2013	89.14	89.49	88.69	88.95	732,300	88.95
Mar 8, 2013	90.00	90.34	86.76	89.06	2,929,900	89.06
Mar 7, 2013	90.60	90.60	89.49	89.80	791,800	89.80
Mar 6, 2013	88.14	90.90	88.01	89.98	2,069,600	89.98
Mar 5, 2013	86.96	87.67	86.67	87.61	859,700	87.61
Mar 4, 2013	85.91	87.01	85.74	86.99	456,600	86.99
Mar 1, 2013	85.77	86.92	85.77	86.49	1,022,800	86.49
Feb 28, 2013	86.94	87.25	84.21	86.39	1,619,200	86.39
Feb 27, 2013	87.40	89.14	85.85	87.13	1,343,000	87.13
Feb 26, 2013	83.99	86.98	83.33	86.74	2,008,800	86.74
Feb 25, 2013	83.89	85.56	82.92	83.30	1,602,700	83.30
Feb 22, 2013	79.31	86.32	76.25	85.02	4,161,100	85.02
Feb 21, 2013	78.00	78.05	76.19	77.03	1,125,400	77.03
Feb 20, 2013	79.49	79.74	77.93	77.99	567,500	77.99
Feb 19, 2013	79.82	79.98	79.07	79.39	411,400	79.39
Feb 15, 2013	79.47	79.67	79.22	79.54	680,500	79.54
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CHTR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Charter Communications, Inc. (CHTR)