U.S. Markets closed

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
751.55+3.92 (+0.52%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021812.37820.10809.88811.33811.3381,740,000
Sep 02, 2021823.08825.62817.53821.01821.0159,270,000
Sep 01, 2021818.71823.99816.65818.44818.4478,490,000
Aug 31, 2021814.67820.73810.68816.66816.66114,010,000
Aug 30, 2021808.79816.14803.81814.20814.2067,370,000
Aug 27, 2021798.64811.33798.64807.18807.1871,290,000
Aug 26, 2021796.67799.40792.73797.40797.4062,800,000
Aug 25, 2021792.64798.98787.57796.67796.6782,240,000
Aug 24, 2021796.84800.91791.17792.64792.64105,520,000
Aug 23, 2021791.86802.32791.80797.51797.5191,720,000
Aug 20, 2021786.95799.65784.49794.09794.0999,950,000
Aug 19, 2021784.00789.82776.83785.54785.5483,100,000
Aug 18, 2021785.12793.03784.53785.47785.4789,840,000
Aug 17, 2021784.34791.19780.83788.37788.3781,810,000
Aug 16, 2021771.16783.26769.43782.58782.5872,910,000
Aug 13, 2021774.98778.24770.79771.71771.7146,300,000
Aug 12, 2021777.00779.28771.33774.57774.5758,650,000
Aug 11, 2021771.20777.00767.92776.65776.6581,570,000
Aug 10, 2021764.71768.44760.97766.50766.5058,740,000
Aug 09, 2021770.77771.66762.55765.50765.5054,500,000
Aug 06, 2021763.36775.58762.18770.09770.0967,000,000
Aug 05, 2021774.99777.15766.80769.91769.9181,550,000
Aug 04, 2021770.22771.87763.09770.00770.00106,930,000
Aug 03, 2021752.50771.11745.67770.02770.021,064,700
Aug 02, 2021------
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
Jun 08, 2021681.86683.80672.31677.91677.91561,500
Jun 07, 2021679.13686.07677.93680.56680.56600,700
Jun 04, 2021677.17685.28675.79682.65682.65449,700
Jun 03, 2021679.04680.46670.24675.64675.64949,800
Jun 02, 2021690.82690.82681.00682.45682.45666,500
Jun 01, 2021697.53699.55686.91688.89688.89623,800
May 28, 2021698.93701.95692.34694.53694.53563,700
May 27, 2021693.89697.10688.78692.45692.451,056,900
May 26, 2021697.97701.50688.32693.50693.50895,200
May 25, 2021702.12706.22694.72695.51695.51838,000
May 24, 2021700.29707.44692.13703.13703.13888,000
May 21, 2021691.60699.11688.17692.52692.52761,100
May 20, 2021678.57698.40677.33694.71694.71789,100
May 19, 2021672.52680.63669.55679.65679.65793,300
May 18, 2021679.46690.45670.59686.11686.111,515,800
May 17, 2021708.90709.91676.53686.85686.851,097,200
May 14, 2021691.18712.41685.13710.40710.401,089,900
May 13, 2021686.06694.97683.05685.30685.30839,900
May 12, 2021675.33686.17675.25681.98681.981,346,000
May 11, 2021694.53698.98684.26685.09685.09660,600
May 10, 2021696.42704.10692.69694.72694.721,056,000
May 07, 2021681.57696.00679.69693.44693.44718,900
May 06, 2021677.58682.86672.82675.79675.79559,400
May 05, 2021674.89680.00671.93673.75673.75712,400
May 04, 2021672.00681.98670.68672.86672.86831,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...