Advertisement
Advertisement
U.S. Markets open in 52 mins
Advertisement
Advertisement
Advertisement
Advertisement

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
714.51-13.72 (-1.88%)
At close: 4:00PM EDT
716.62 +2.11 (+0.30%)
Pre-Market: 08:05AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2021------
Oct 27, 2021730.40730.40713.53714.51714.51880,400
Oct 26, 2021732.48735.87724.41728.23728.23499,000
Oct 25, 2021731.81732.00719.12731.01731.01567,800
Oct 22, 2021736.33739.86729.65730.93730.93793,300
Oct 21, 2021737.81737.97723.44735.67735.67652,500
Oct 20, 2021718.84737.97717.35734.01734.01843,500
Oct 19, 2021711.40720.85709.12717.91717.91677,900
Oct 18, 2021697.06709.12692.64706.88706.88895,300
Oct 15, 2021706.03707.81694.50699.03699.03738,700
Oct 14, 2021702.81708.16700.45703.67703.67778,400
Oct 13, 2021697.13699.00688.61696.23696.23812,000
Oct 12, 2021690.60695.67683.44690.62690.621,112,100
Oct 11, 2021700.00704.78693.42695.23695.23895,700
Oct 08, 2021721.82726.19704.57706.13706.131,268,400
Oct 07, 2021747.16753.69740.79741.95741.95538,500
Oct 06, 2021742.13747.78735.40743.75743.75584,000
Oct 05, 2021739.98750.92739.98747.79747.79653,400
Oct 04, 2021735.73745.87733.29740.96740.96595,900
Oct 01, 2021735.11742.47730.37738.08738.08742,800
Sep 30, 2021738.59738.59727.26727.56727.56863,500
Sep 29, 2021729.52742.72729.40733.18733.18728,800
Sep 28, 2021730.00736.18725.00727.49727.49872,800
Sep 27, 2021735.31741.32732.46734.41734.41742,900
Sep 24, 2021737.22742.46731.58739.17739.17810,600
Sep 23, 2021754.52762.84738.65741.95741.951,374,000
Sep 22, 2021752.58760.96748.85751.55751.55595,300
Sep 21, 2021758.69760.25744.99747.63747.63749,100
Sep 20, 2021757.52765.53747.36755.90755.90908,200
Sep 17, 2021765.24769.35757.24763.48763.483,404,700
Sep 16, 2021767.91769.24758.61765.24765.24895,600
Sep 15, 2021761.50774.12757.28765.20765.20873,400
Sep 14, 2021797.46801.36757.28761.86761.861,485,700
Sep 13, 2021794.55804.80787.51793.07793.07837,900
Sep 10, 2021785.44790.37780.36787.12787.12723,000
Sep 09, 2021800.99804.41784.19785.41785.41968,000
Sep 08, 2021800.00801.62795.94799.79799.791,120,600
Sep 07, 2021808.45811.50800.18800.83800.831,097,000
Sep 03, 2021812.37820.10809.88811.33811.33817,400
Sep 02, 2021823.08825.62817.53821.01821.01592,700
Sep 01, 2021818.71823.99816.65818.44818.44784,900
Aug 31, 2021814.67820.73810.68816.66816.661,140,100
Aug 30, 2021808.79816.14803.81814.20814.20673,700
Aug 27, 2021798.64811.33798.64807.18807.18712,900
Aug 26, 2021796.67799.40792.73797.40797.40628,000
Aug 25, 2021792.64798.98787.57796.67796.67822,400
Aug 24, 2021796.84800.91791.17792.64792.641,055,200
Aug 23, 2021791.86802.32791.80797.51797.51917,200
Aug 20, 2021786.95799.65784.49794.09794.09999,500
Aug 19, 2021784.00789.82776.83785.54785.54831,000
Aug 18, 2021785.12793.03784.53785.47785.47898,400
Aug 17, 2021784.34791.19780.83788.37788.37818,100
Aug 16, 2021771.16783.26769.43782.58782.58729,100
Aug 13, 2021774.98778.24770.79771.71771.71463,000
Aug 12, 2021777.00779.28771.33774.57774.57586,500
Aug 11, 2021771.20777.00767.92776.65776.65815,700
Aug 10, 2021764.71768.44760.97766.50766.50587,400
Aug 09, 2021770.77771.66762.55765.50765.50545,000
Aug 06, 2021763.36775.58762.18770.09770.09670,000
Aug 05, 2021774.99777.15766.80769.91769.91815,500
Aug 04, 2021770.22771.87763.09770.00770.001,069,300
Aug 03, 2021752.50771.11745.67770.02770.021,064,700
Aug 02, 2021748.73751.94738.75749.87749.87727,400
Jul 30, 2021715.09747.87714.67744.05744.051,374,600
Jul 29, 2021723.57727.98711.32713.80713.80847,100
Jul 28, 2021724.83725.72716.40722.26722.26553,500
Jul 27, 2021731.05735.75722.53726.75726.75649,100
Jul 26, 2021725.79731.69722.21729.66729.66461,900
Jul 23, 2021720.58729.08717.23726.81726.81477,900
Jul 22, 2021720.83722.77713.27720.22720.22448,800
Jul 21, 2021715.62720.67712.72718.42718.42581,900
Jul 20, 2021715.94726.63712.40718.76718.76798,200
Jul 19, 2021709.94718.56706.39711.47711.47786,300
Jul 16, 2021707.19717.20703.85709.99709.99566,600
Jul 15, 2021704.71707.79700.62704.93704.93957,900
Jul 14, 2021713.34714.91700.66701.37701.37960,200
Jul 13, 2021719.79723.60709.68710.70710.70705,900
Jul 12, 2021727.52731.00708.88719.80719.801,213,200
Jul 09, 2021738.31745.68736.21736.47736.47764,700
Jul 08, 2021736.21749.31736.21743.50743.50739,100
Jul 07, 2021733.04743.51729.91742.37742.37588,600
Jul 06, 2021729.91735.91721.76729.54729.54615,000
Jul 02, 2021725.56733.62723.71731.92731.92509,900
Jul 01, 2021721.52727.97720.47721.80721.80834,500
Jun 30, 2021717.47723.46715.75721.45721.45897,600
Jun 29, 2021719.34722.40716.85717.46717.461,135,000
Jun 28, 2021723.26726.66716.71721.36721.361,014,700
Jun 25, 2021712.59722.10711.28721.29721.291,153,000
Jun 24, 2021702.89713.39700.20711.54711.54668,300
Jun 23, 2021704.84707.15697.11699.29699.29735,000
Jun 22, 2021694.67709.75692.14706.99706.99786,200
Jun 21, 2021688.90696.20683.62694.81694.811,168,600
Jun 18, 2021685.59691.38678.00685.60685.601,969,300
Jun 17, 2021687.30699.51684.22691.05691.05846,900
Jun 16, 2021690.78693.76676.08682.07682.07812,200
Jun 15, 2021691.88695.19686.76687.83687.83626,600
Jun 14, 2021687.23691.61681.36690.61690.61731,600
Jun 11, 2021682.80689.10680.59686.74686.74708,400
Jun 10, 2021676.79689.26676.03682.91682.91986,800
Jun 09, 2021679.94683.46675.02676.47676.47588,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement