CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2017332.07332.99326.60329.99329.991,966,100
Dec 11, 2017326.79332.99323.84331.49331.492,022,200
Dec 08, 2017327.82329.46320.70324.50324.502,025,000
Dec 07, 2017322.00330.44320.65325.22325.222,064,100
Dec 06, 2017330.96334.67321.35322.64322.641,536,700
Dec 05, 2017333.27338.92330.46330.95330.951,529,700
Dec 04, 2017330.20347.48329.19334.00334.002,629,000
Dec 01, 2017321.94340.55321.94336.27336.272,168,100
Nov 30, 2017328.35330.91321.00326.21326.214,063,700
Nov 29, 2017326.60332.02324.19331.67331.672,320,800
Nov 28, 2017321.95327.97317.93325.89325.892,749,200
Nov 27, 2017327.69327.69319.50321.84321.842,092,300
Nov 24, 2017333.64335.44326.20328.98328.98769,000
Nov 22, 2017337.84339.49332.44334.27334.27961,000
Nov 21, 2017339.24344.85337.64338.42338.421,952,100
Nov 20, 2017341.00348.38337.96338.37338.372,286,900
Nov 17, 2017341.38349.54338.96341.54341.541,250,500
Nov 16, 2017333.94340.92328.50340.63340.631,513,200
Nov 15, 2017337.33337.66330.50334.22334.221,937,500
Nov 14, 2017341.30344.00333.97336.81336.811,452,300
Nov 13, 2017338.50343.91337.07343.72343.72908,700
Nov 10, 2017338.49343.40337.21338.44338.44870,100
Nov 09, 2017335.79342.34333.06341.20341.201,364,400
Nov 08, 2017342.58343.84335.51337.90337.901,372,500
Nov 07, 2017350.04353.99342.29343.01343.011,721,000
Nov 06, 2017338.00361.28336.63348.40348.403,956,700
Nov 03, 2017334.59340.58328.00335.43335.432,226,100
Nov 02, 2017341.32341.67334.65337.66337.662,074,800
Nov 01, 2017335.62340.74335.47338.22338.222,324,200
Oct 31, 2017324.34339.42321.82334.17334.173,726,900
Oct 30, 2017318.47329.72316.76323.98323.983,404,100
Oct 27, 2017314.83321.91308.30319.76319.763,539,000
Oct 26, 2017322.00328.09312.41316.29316.298,927,300
Oct 25, 2017338.69345.51336.57344.91344.913,518,400
Oct 24, 2017345.00345.23339.53340.26340.262,176,500
Oct 23, 2017350.15351.02344.16345.07345.071,831,900
Oct 20, 2017353.84355.50350.24350.76350.761,317,100
Oct 19, 2017351.52353.59348.43351.67351.672,007,000
Oct 18, 2017357.04357.50350.76352.07352.071,326,700
Oct 17, 2017362.59362.59356.69357.84357.841,178,000
Oct 16, 2017358.06362.78357.61362.60362.601,144,200
Oct 13, 2017354.62360.22347.54357.40357.402,710,300
Oct 12, 2017363.00363.00352.51355.71355.712,582,300
Oct 11, 2017364.06366.97361.03365.12365.121,432,600
Oct 10, 2017365.99368.16362.86364.92364.921,111,000
Oct 09, 2017368.10368.69364.64366.05366.051,241,500
Oct 06, 2017370.42370.85366.60367.40367.401,239,000
Oct 05, 2017371.54374.99369.51369.72369.721,801,600
Oct 04, 2017368.61371.76367.60371.09371.09920,200
Oct 03, 2017363.94370.25363.23369.51369.511,272,000
Oct 02, 2017364.52366.52362.87364.11364.111,295,200
Sep 29, 2017359.77365.01357.68363.42363.421,317,400
Sep 28, 2017359.50362.54357.26360.95360.951,198,200
Sep 27, 2017359.59365.50356.88362.85362.852,280,100
Sep 26, 2017359.51361.01356.58359.04359.042,090,900
Sep 25, 2017358.24360.04356.11357.58357.581,773,000
Sep 22, 2017359.54363.33358.75360.30360.302,078,500
Sep 21, 2017365.88366.40359.09361.08361.082,374,100
Sep 20, 2017365.99371.50363.50367.01367.012,156,500
Sep 19, 2017368.39369.84360.43364.02364.023,302,200
Sep 18, 2017370.20371.51365.90368.17368.171,870,900
Sep 15, 2017375.91377.41367.69369.47369.475,270,000
Sep 14, 2017382.17384.76375.76376.00376.002,338,000
Sep 13, 2017381.48386.00379.48385.13385.131,616,200
Sep 12, 2017380.92386.16374.70381.57381.572,719,900
Sep 11, 2017394.93397.39380.69381.01381.012,090,700
Sep 08, 2017394.63395.60387.00392.90392.902,141,700
Sep 07, 2017404.04404.72387.89395.64395.642,802,000
Sep 06, 2017393.58403.65389.30402.50402.501,664,500
Sep 05, 2017392.26395.68388.01393.32393.321,189,200
Sep 01, 2017398.93399.34391.87392.48392.481,240,600
Aug 31, 2017394.54398.88392.66398.54398.541,921,800
Aug 30, 2017388.22395.16388.22393.37393.37953,900
Aug 29, 2017386.60390.17385.56388.82388.821,118,000
Aug 28, 2017390.88391.20385.94389.23389.23988,000
Aug 25, 2017391.42392.53387.51388.79388.79758,600
Aug 24, 2017390.09391.53384.24389.23389.231,401,100
Aug 23, 2017396.29396.29390.26390.33390.331,280,600
Aug 22, 2017398.15399.99395.00397.05397.05993,700
Aug 21, 2017392.75396.90391.38396.45396.45970,800
Aug 18, 2017391.53396.27390.71392.97392.971,304,100
Aug 17, 2017401.00401.65393.17393.36393.361,596,000
Aug 16, 2017399.35402.49397.18400.78400.781,727,300
Aug 15, 2017401.05403.36395.92397.73397.732,258,100
Aug 14, 2017398.78405.33397.00401.08401.082,434,900
Aug 11, 2017400.08402.45392.60394.49394.492,399,800
Aug 10, 2017398.69404.06396.72398.68398.682,070,000
Aug 09, 2017387.89408.83386.38400.90400.903,978,100
Aug 08, 2017380.02393.24378.26389.75389.751,913,100
Aug 07, 2017384.65386.45380.77381.02381.021,309,000
Aug 04, 2017385.00386.00380.56384.63384.63697,900
Aug 03, 2017384.54387.41383.29384.30384.301,006,600
Aug 02, 2017386.39388.25381.70385.54385.541,370,400
Aug 01, 2017392.84392.97383.73387.42387.422,274,000
Jul 31, 2017396.50399.91385.40391.97391.976,272,700
Jul 28, 2017365.39372.37361.00370.26370.261,600,300
Jul 27, 2017354.00370.96353.02366.90366.903,552,400
Jul 26, 2017348.80351.68346.03348.77348.772,265,800
Jul 25, 2017349.47350.89346.58348.00348.00881,700
Jul 24, 2017349.79350.43345.25348.08348.081,473,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...