CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019390.32393.21386.66392.08392.08730,500
Jun 13, 2019392.91392.91387.90389.72389.72657,400
Jun 12, 2019391.43394.50389.94391.16391.161,188,000
Jun 11, 2019397.68397.68388.63391.64391.64918,500
Jun 10, 2019395.89396.89392.99395.41395.41890,600
Jun 07, 2019389.00395.30387.58394.04394.041,310,800
Jun 06, 2019384.62388.53384.01387.31387.31479,900
Jun 05, 2019389.06389.29382.41384.96384.961,573,000
Jun 04, 2019380.94392.14378.51387.67387.671,748,100
Jun 03, 2019376.34379.55375.24377.65377.651,315,400
May 31, 2019376.16380.00373.04376.80376.801,552,000
May 30, 2019377.69379.93375.74379.22379.22995,700
May 29, 2019375.98376.61372.23375.37375.371,326,600
May 28, 2019377.20379.92375.08377.00377.001,748,800
May 24, 2019376.74379.14374.89375.00375.00597,200
May 23, 2019375.43377.46374.00375.51375.51867,000
May 22, 2019378.21380.51376.82378.08378.08665,400
May 21, 2019379.39381.98376.46379.21379.21889,400
May 20, 2019378.43380.00375.26377.29377.291,140,000
May 17, 2019381.83387.41381.83386.41386.41882,500
May 16, 2019378.19384.00378.19382.19382.19981,800
May 15, 2019370.38378.34368.92377.19377.19935,200
May 14, 2019369.38376.66368.78373.15373.15846,500
May 13, 2019372.31375.54367.35368.89368.891,094,700
May 10, 2019372.37378.30369.80377.89377.89594,000
May 09, 2019369.46375.32368.33374.33374.33733,600
May 08, 2019374.64375.51370.14372.32372.32787,700
May 07, 2019372.31375.31368.20374.74374.74896,700
May 06, 2019372.67376.97372.58376.28376.281,059,900
May 03, 2019372.12377.93369.61377.68377.68917,100
May 02, 2019370.97371.63365.90370.41370.41678,200
May 01, 2019373.13378.36370.72371.04371.041,079,100
Apr 30, 2019371.44375.00368.37371.19371.191,322,600
Apr 29, 2019370.00371.63368.58370.97370.97924,500
Apr 26, 2019368.19370.33364.69370.15370.15782,400
Apr 25, 2019357.91368.78357.32366.76366.761,190,900
Apr 24, 2019358.04361.99355.28360.50360.50817,100
Apr 23, 2019356.50361.32355.33358.63358.63762,400
Apr 22, 2019358.54359.91356.46358.05358.05610,300
Apr 18, 2019367.20367.20356.79359.37359.37640,800
Apr 17, 2019360.00362.25358.51361.69361.69842,100
Apr 16, 2019359.01359.67356.97358.05358.05472,400
Apr 15, 2019356.59358.38355.52357.34357.34749,600
Apr 12, 2019355.89356.95354.00356.05356.05734,000
Apr 11, 2019356.35356.59353.25355.25355.25689,100
Apr 10, 2019353.48355.47353.04354.35354.35574,000
Apr 09, 2019351.89355.56350.54354.56354.56808,800
Apr 08, 2019350.53355.12350.53354.14354.14830,900
Apr 05, 2019345.79352.20344.99351.44351.441,247,200
Apr 04, 2019346.25347.00343.95345.72345.721,214,700
Apr 03, 2019348.66349.10343.15345.37345.371,195,900
Apr 02, 2019346.75347.51344.36346.63346.631,233,100
Apr 01, 2019349.81350.60343.70346.22346.221,153,100
Mar 29, 2019352.12354.60345.67346.91346.911,410,800
Mar 28, 2019356.17358.61352.22352.87352.87834,200
Mar 27, 2019356.39360.26354.77355.51355.511,372,200
Mar 26, 2019356.80358.72354.59356.03356.031,150,200
Mar 25, 2019360.75362.51355.77356.84356.841,365,600
Mar 22, 2019365.70366.49360.38360.78360.785,241,900
Mar 21, 2019361.80368.02360.85366.27366.271,100,000
Mar 20, 2019360.58365.64358.69362.44362.441,194,700
Mar 19, 2019359.48363.25357.55360.45360.451,205,500
Mar 18, 2019356.52359.72355.47357.35357.351,086,100
Mar 15, 2019352.36356.90350.85355.92355.922,486,500
Mar 14, 2019348.97354.47346.22352.71352.711,131,300
Mar 13, 2019343.99350.06342.52348.13348.131,916,400
Mar 12, 2019342.40342.66339.70342.51342.511,572,400
Mar 11, 2019337.69341.88336.04341.08341.081,401,900
Mar 08, 2019337.40339.78335.53337.54337.54701,500
Mar 07, 2019339.81341.67337.01340.03340.03842,100
Mar 06, 2019344.78344.78339.75340.56340.56990,100
Mar 05, 2019345.22346.99337.04343.75343.751,000,900
Mar 04, 2019348.88349.84343.55346.10346.101,386,700
Mar 01, 2019347.52347.52344.96346.58346.581,219,000
Feb 28, 2019345.16347.43344.31344.91344.911,035,000
Feb 27, 2019344.59345.85342.91345.03345.031,354,700
Feb 26, 2019348.83348.83345.56346.32346.321,118,100
Feb 25, 2019352.34353.75347.88348.90348.901,094,400
Feb 22, 2019350.92353.50348.76350.08350.081,261,600
Feb 21, 2019348.28350.28343.85349.54349.54933,700
Feb 20, 2019349.30351.39347.86349.76349.762,112,300
Feb 19, 2019347.67350.78347.01348.43348.431,231,300
Feb 15, 2019344.69349.77341.92349.06349.061,132,000
Feb 14, 2019336.36343.27335.22341.60341.60863,300
Feb 13, 2019340.60343.32336.38338.49338.491,124,200
Feb 12, 2019341.04342.00339.11340.40340.40977,800
Feb 11, 2019343.32344.72335.71337.82337.821,251,600
Feb 08, 2019341.36344.64338.87344.16344.16809,300
Feb 07, 2019340.18344.65337.72344.51344.511,190,900
Feb 06, 2019340.00343.79338.91343.51343.511,217,000
Feb 05, 2019337.71341.00332.77340.70340.701,498,500
Feb 04, 2019338.65343.90336.39337.00337.001,224,800
Feb 01, 2019331.87343.14330.92340.95340.951,998,500
Jan 31, 2019320.01338.31319.30331.05331.055,176,000
Jan 30, 2019289.57293.10288.00289.91289.911,725,800
Jan 29, 2019290.70292.97287.58289.78289.78782,200
Jan 28, 2019289.38291.73287.31290.86290.861,136,600
Jan 25, 2019290.00291.61286.80291.41291.411,323,200
Jan 24, 2019281.07288.00281.07287.58287.581,439,400
Jan 23, 2019287.36291.35279.33284.53284.531,593,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...