U.S. Markets closed

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
598.74+8.26 (+1.40%)
At close: 4:00PM EDT

598.74 0.00 (0.00%)
After hours: 5:22PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2020590.99607.00590.99598.74598.741,033,900
Aug 11, 2020604.42604.42588.97590.48590.48862,900
Aug 10, 2020598.65606.00598.10602.34602.34789,500
Aug 07, 2020603.39611.47598.25601.87601.87810,900
Aug 06, 2020595.35604.12594.68602.14602.14716,100
Aug 05, 2020598.75603.60597.23598.26598.26682,000
Aug 04, 2020580.00601.76579.00600.01600.01952,000
Aug 03, 2020585.01593.90581.14589.70589.701,013,500
Jul 31, 2020594.31594.31554.26580.00580.001,639,500
Jul 30, 2020559.53568.51558.17563.44563.44771,500
Jul 29, 2020564.21569.68560.60566.42566.42644,300
Jul 28, 2020558.80566.46557.02561.41561.41522,600
Jul 27, 2020562.54563.10555.27559.91559.91733,600
Jul 24, 2020558.62562.97554.36561.72561.72587,700
Jul 23, 2020567.37569.15556.19560.42560.42540,600
Jul 22, 2020566.96568.20561.30565.12565.12540,400
Jul 21, 2020567.96570.91563.40564.68564.68719,600
Jul 20, 2020564.66571.60562.58565.51565.51728,000
Jul 17, 2020562.45569.87560.01564.66564.661,420,700
Jul 16, 2020552.82558.10547.78558.03558.031,061,200
Jul 15, 2020543.75552.54542.53552.01552.01936,500
Jul 14, 2020530.43543.98525.87542.95542.95706,000
Jul 13, 2020536.63544.45532.86533.78533.78958,400
Jul 10, 2020530.39540.44527.50537.92537.92789,900
Jul 09, 2020529.59532.25520.67530.19530.19792,900
Jul 08, 2020527.98530.17523.00528.31528.31773,600
Jul 07, 2020522.74532.34521.98528.02528.02852,800
Jul 06, 2020525.56527.17520.48526.29526.29814,900
Jul 02, 2020522.10528.87517.02517.69517.69785,800
Jul 01, 2020510.04525.78505.45521.91521.911,112,600
Jun 30, 2020509.63511.96498.08510.04510.041,256,400
Jun 29, 2020509.73513.56499.51509.22509.221,009,900
Jun 26, 2020510.50510.50500.50502.27502.271,615,500
Jun 25, 2020507.46512.55500.16510.02510.02792,900
Jun 24, 2020512.12517.84505.57507.99507.991,380,500
Jun 23, 2020532.06532.06516.10521.04521.041,199,400
Jun 22, 2020532.45534.01523.40527.67527.67886,700
Jun 19, 2020540.00540.90524.47536.67536.672,643,800
Jun 18, 2020531.94538.97530.42535.11535.11886,100
Jun 17, 2020535.37539.11532.82534.23534.23953,300
Jun 16, 2020528.00538.02525.89532.45532.45976,600
Jun 15, 2020514.05526.75511.55526.02526.02910,400
Jun 12, 2020524.35530.72515.29522.57522.571,043,100
Jun 11, 2020532.71535.67517.15517.17517.171,485,400
Jun 10, 2020536.35536.35528.50533.81533.81951,800
Jun 09, 2020541.09542.36529.43531.57531.57892,900
Jun 08, 2020524.00540.40522.08540.36540.361,225,300
Jun 05, 2020538.65546.07528.02530.72530.721,394,800
Jun 04, 2020544.47548.91534.66540.03540.031,109,500
Jun 03, 2020545.47548.81542.26547.30547.30674,500
Jun 02, 2020541.69549.00540.83545.22545.22960,600
Jun 01, 2020545.04548.04540.02541.30541.30849,200
May 29, 2020535.50545.63531.08544.00544.001,606,100
May 28, 2020528.54539.88528.54534.67534.671,577,400
May 27, 2020512.76528.06511.01525.11525.111,479,400
May 26, 2020515.00517.69508.20509.85509.85977,600
May 22, 2020513.71519.10509.24512.90512.90714,400
May 21, 2020511.25519.64510.00516.96516.96788,200
May 20, 2020519.35525.77510.90512.80512.801,089,500
May 19, 2020512.93523.29512.40520.44520.441,082,900
May 18, 2020511.15524.66505.80517.79517.791,194,900
May 15, 2020491.36503.47485.01503.39503.39905,300
May 14, 2020499.09502.06489.27497.44497.44831,200
May 13, 2020500.09503.00487.67498.30498.301,078,900
May 12, 2020507.31514.59501.37501.93501.93776,000
May 11, 2020510.66515.65507.20510.74510.74835,900
May 08, 2020521.46521.46513.13515.28515.28607,700
May 07, 2020511.81520.00507.61514.25514.25862,800
May 06, 2020516.56517.87496.62503.96503.96806,900
May 05, 2020517.01518.42508.88513.44513.44939,600
May 04, 2020514.12521.80508.87515.73515.731,153,500
May 01, 2020511.00517.91495.51509.64509.641,671,400
Apr 30, 2020492.67511.33490.35495.23495.232,353,600
Apr 29, 2020501.91505.57492.42494.67494.671,117,000
Apr 28, 2020514.73514.73494.33497.16497.16963,900
Apr 27, 2020511.81515.63505.78508.44508.44933,000
Apr 24, 2020501.53508.86494.11508.55508.55767,800
Apr 23, 2020498.50508.06495.61499.12499.12713,800
Apr 22, 2020500.39501.35490.24496.08496.08878,300
Apr 21, 2020493.38497.59486.77490.78490.781,178,400
Apr 20, 2020495.99506.26490.45498.67498.67947,600
Apr 17, 2020504.35509.12486.07499.42499.421,487,900
Apr 16, 2020499.94507.77493.50496.35496.351,158,400
Apr 15, 2020477.71497.98474.54496.32496.321,041,200
Apr 14, 2020473.48495.92473.13489.57489.571,366,600
Apr 13, 2020468.97473.20462.16469.70469.70988,100
Apr 09, 2020465.65476.15456.19466.64466.641,634,300
Apr 08, 2020461.62466.14450.97463.93463.931,070,800
Apr 07, 2020472.83475.15449.83451.75451.751,632,600
Apr 06, 2020451.97464.50442.75459.55459.551,627,400
Apr 03, 2020433.24440.62425.99433.80433.801,027,900
Apr 02, 2020420.26436.88418.01435.66435.661,377,200
Apr 01, 2020418.30434.83413.39424.03424.031,360,900
Mar 31, 2020443.77449.17432.06436.31436.312,072,800
Mar 30, 2020440.74454.51440.74450.78450.782,043,900
Mar 27, 2020439.01456.40434.90439.70439.701,909,800
Mar 26, 2020424.47460.54422.05454.17454.172,182,700
Mar 25, 2020416.01441.00408.54420.77420.772,222,800
Mar 24, 2020396.52421.21396.52419.40419.402,817,600
Mar 23, 2020371.00399.99364.67381.78381.782,462,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...