CHTR - Charter Communications, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 11, 2019 | 462.52 | 467.32 | 461.43 | 465.87 | 465.87 | 884,500 |
| Dec 10, 2019 | 467.10 | 469.70 | 460.47 | 461.71 | 461.71 | 979,900 |
| Dec 09, 2019 | 469.51 | 475.50 | 467.20 | 468.66 | 468.66 | 842,900 |
| Dec 06, 2019 | 470.58 | 473.22 | 467.10 | 467.85 | 467.85 | 848,400 |
| Dec 05, 2019 | 462.15 | 468.27 | 461.91 | 467.27 | 467.27 | 1,098,200 |
| Dec 04, 2019 | 466.64 | 469.28 | 460.96 | 462.05 | 462.05 | 1,041,000 |
| Dec 03, 2019 | 469.82 | 470.51 | 465.39 | 469.86 | 469.86 | 807,700 |
| Dec 02, 2019 | 469.32 | 473.20 | 467.42 | 470.33 | 470.33 | 898,200 |
| Nov 29, 2019 | 473.44 | 473.57 | 468.87 | 470.01 | 470.01 | 554,900 |
| Nov 27, 2019 | 467.24 | 475.87 | 466.33 | 473.78 | 473.78 | 703,700 |
| Nov 26, 2019 | 467.30 | 469.47 | 463.94 | 467.31 | 467.31 | 1,555,400 |
| Nov 25, 2019 | 471.38 | 472.91 | 464.68 | 466.06 | 466.06 | 1,013,500 |
| Nov 22, 2019 | 474.51 | 477.12 | 467.46 | 468.50 | 468.50 | 987,700 |
| Nov 21, 2019 | 479.95 | 479.95 | 474.22 | 474.65 | 474.65 | 674,200 |
| Nov 20, 2019 | 475.93 | 483.55 | 474.85 | 479.08 | 479.08 | 1,148,200 |
| Nov 19, 2019 | 475.91 | 480.52 | 471.28 | 478.97 | 478.97 | 794,800 |
| Nov 18, 2019 | 475.17 | 477.45 | 471.44 | 474.07 | 474.07 | 1,150,900 |
| Nov 15, 2019 | 482.44 | 485.99 | 473.21 | 475.60 | 475.60 | 842,300 |
| Nov 14, 2019 | 479.27 | 480.29 | 476.51 | 479.97 | 479.97 | 861,000 |
| Nov 13, 2019 | 474.33 | 482.62 | 472.44 | 480.16 | 480.16 | 1,288,600 |
| Nov 12, 2019 | 473.41 | 475.64 | 472.22 | 474.07 | 474.07 | 693,000 |
| Nov 11, 2019 | 468.40 | 474.60 | 467.02 | 473.50 | 473.50 | 777,600 |
| Nov 08, 2019 | 467.26 | 474.30 | 465.41 | 469.75 | 469.75 | 770,200 |
| Nov 07, 2019 | 468.62 | 471.07 | 463.96 | 468.44 | 468.44 | 1,067,600 |
| Nov 06, 2019 | 472.72 | 472.72 | 462.99 | 469.03 | 469.03 | 1,228,400 |
| Nov 05, 2019 | 474.43 | 474.43 | 467.51 | 473.25 | 473.25 | 1,043,600 |
| Nov 04, 2019 | 477.70 | 479.18 | 471.37 | 473.50 | 473.50 | 1,011,700 |
| Nov 01, 2019 | 469.97 | 478.07 | 469.05 | 476.48 | 476.48 | 1,144,300 |
| Oct 31, 2019 | 468.26 | 469.45 | 462.35 | 467.86 | 467.86 | 1,432,000 |
| Oct 30, 2019 | 464.10 | 469.31 | 462.31 | 468.78 | 468.78 | 1,597,300 |
| Oct 29, 2019 | 464.01 | 468.99 | 463.19 | 464.07 | 464.07 | 1,054,100 |
| Oct 28, 2019 | 465.83 | 470.31 | 465.23 | 467.09 | 467.09 | 1,072,600 |
| Oct 25, 2019 | 460.87 | 469.57 | 442.25 | 462.19 | 462.19 | 2,254,100 |
| Oct 24, 2019 | 435.11 | 439.05 | 432.64 | 435.07 | 435.07 | 1,033,100 |
| Oct 23, 2019 | 436.25 | 439.39 | 434.12 | 435.56 | 435.56 | 911,700 |
| Oct 22, 2019 | 437.04 | 441.01 | 435.87 | 437.23 | 437.23 | 1,081,300 |
| Oct 21, 2019 | 442.22 | 444.99 | 437.26 | 438.16 | 438.16 | 746,100 |
| Oct 18, 2019 | 443.79 | 444.41 | 439.60 | 440.05 | 440.05 | 821,700 |
| Oct 17, 2019 | 439.55 | 445.00 | 437.32 | 441.93 | 441.93 | 723,500 |
| Oct 16, 2019 | 432.85 | 440.27 | 430.26 | 438.10 | 438.10 | 906,000 |
| Oct 15, 2019 | 423.60 | 435.45 | 422.79 | 432.92 | 432.92 | 1,282,900 |
| Oct 14, 2019 | 423.89 | 424.69 | 421.92 | 422.96 | 422.96 | 690,000 |
| Oct 11, 2019 | 430.22 | 430.72 | 422.88 | 423.16 | 423.16 | 1,235,400 |
| Oct 10, 2019 | 428.97 | 430.30 | 424.88 | 426.93 | 426.93 | 693,800 |
| Oct 09, 2019 | 431.23 | 431.51 | 427.48 | 429.28 | 429.28 | 624,400 |
| Oct 08, 2019 | 426.91 | 430.94 | 423.05 | 428.07 | 428.07 | 1,226,000 |
| Oct 07, 2019 | 425.53 | 432.16 | 425.29 | 430.04 | 430.04 | 969,800 |
| Oct 04, 2019 | 422.17 | 429.40 | 420.90 | 427.72 | 427.72 | 1,074,500 |
| Oct 03, 2019 | 409.01 | 416.96 | 406.70 | 416.67 | 416.67 | 798,300 |
| Oct 02, 2019 | 409.91 | 412.92 | 405.80 | 410.75 | 410.75 | 1,148,800 |
| Oct 01, 2019 | 412.53 | 415.48 | 405.02 | 405.60 | 405.60 | 1,062,300 |
| Sep 30, 2019 | 408.21 | 413.77 | 406.89 | 412.12 | 412.12 | 838,400 |
| Sep 27, 2019 | 411.83 | 411.83 | 401.84 | 406.21 | 406.21 | 1,255,000 |
| Sep 26, 2019 | 418.45 | 418.75 | 406.16 | 411.00 | 411.00 | 2,118,300 |
| Sep 25, 2019 | 417.20 | 418.57 | 414.51 | 416.66 | 416.66 | 1,836,900 |
| Sep 24, 2019 | 422.54 | 424.59 | 416.69 | 417.53 | 417.53 | 1,291,000 |
| Sep 23, 2019 | 421.69 | 423.51 | 420.14 | 421.51 | 421.51 | 1,036,800 |
| Sep 20, 2019 | 426.01 | 427.29 | 419.65 | 420.35 | 420.35 | 2,848,400 |
| Sep 19, 2019 | 426.78 | 429.88 | 425.10 | 427.42 | 427.42 | 831,500 |
| Sep 18, 2019 | 424.24 | 425.71 | 419.07 | 425.42 | 425.42 | 808,600 |
| Sep 17, 2019 | 423.31 | 425.36 | 419.05 | 425.15 | 425.15 | 736,600 |
| Sep 16, 2019 | 425.19 | 427.00 | 419.15 | 423.25 | 423.25 | 908,900 |
| Sep 13, 2019 | 425.06 | 426.65 | 421.91 | 425.52 | 425.52 | 890,800 |
| Sep 12, 2019 | 427.67 | 431.43 | 423.55 | 425.00 | 425.00 | 1,233,700 |
| Sep 11, 2019 | 420.18 | 425.79 | 420.18 | 425.00 | 425.00 | 751,400 |
| Sep 10, 2019 | 418.97 | 423.92 | 415.97 | 421.34 | 421.34 | 1,367,700 |
| Sep 09, 2019 | 425.99 | 427.11 | 417.66 | 419.78 | 419.78 | 1,192,900 |
| Sep 06, 2019 | 423.12 | 427.90 | 421.02 | 425.72 | 425.72 | 973,800 |
| Sep 05, 2019 | 424.75 | 428.95 | 420.31 | 422.05 | 422.05 | 1,113,400 |
| Sep 04, 2019 | 415.38 | 420.26 | 415.22 | 419.47 | 419.47 | 1,492,900 |
| Sep 03, 2019 | 408.08 | 413.16 | 407.26 | 411.81 | 411.81 | 977,800 |
| Aug 30, 2019 | 409.12 | 412.50 | 407.43 | 409.59 | 409.59 | 1,140,400 |
| Aug 29, 2019 | 404.62 | 410.09 | 403.07 | 407.24 | 407.24 | 892,000 |
| Aug 28, 2019 | 398.65 | 403.50 | 395.67 | 400.50 | 400.50 | 806,400 |
| Aug 27, 2019 | 397.43 | 401.40 | 395.04 | 398.49 | 398.49 | 1,014,000 |
| Aug 26, 2019 | 387.85 | 399.07 | 387.13 | 396.78 | 396.78 | 1,460,500 |
| Aug 23, 2019 | 388.84 | 395.37 | 384.43 | 385.51 | 385.51 | 1,333,600 |
| Aug 22, 2019 | 392.68 | 393.13 | 387.43 | 391.04 | 391.04 | 891,900 |
| Aug 21, 2019 | 393.30 | 393.94 | 389.52 | 392.13 | 392.13 | 973,300 |
| Aug 20, 2019 | 386.95 | 394.20 | 386.77 | 391.55 | 391.55 | 1,098,200 |
| Aug 19, 2019 | 388.18 | 391.56 | 387.05 | 388.42 | 388.42 | 1,219,900 |
| Aug 16, 2019 | 385.33 | 386.39 | 381.94 | 384.51 | 384.51 | 1,188,100 |
| Aug 15, 2019 | 376.19 | 381.90 | 375.44 | 380.94 | 380.94 | 1,320,200 |
| Aug 14, 2019 | 375.86 | 377.88 | 372.58 | 375.18 | 375.18 | 1,442,200 |
| Aug 13, 2019 | 376.23 | 384.08 | 374.08 | 379.37 | 379.37 | 1,745,400 |
| Aug 12, 2019 | 378.80 | 379.79 | 372.90 | 376.28 | 376.28 | 1,412,600 |
| Aug 09, 2019 | 380.51 | 382.07 | 376.60 | 379.57 | 379.57 | 1,207,300 |
| Aug 08, 2019 | 378.19 | 382.37 | 370.78 | 380.03 | 380.03 | 2,052,200 |
| Aug 07, 2019 | 376.40 | 377.39 | 371.30 | 375.03 | 375.03 | 2,552,400 |
| Aug 06, 2019 | 379.77 | 384.79 | 377.48 | 381.99 | 381.99 | 1,168,600 |
| Aug 05, 2019 | 380.07 | 382.80 | 376.15 | 379.74 | 379.74 | 1,796,300 |
| Aug 02, 2019 | 383.12 | 385.75 | 379.75 | 384.66 | 384.66 | 1,382,400 |
| Aug 01, 2019 | 385.94 | 392.85 | 383.98 | 384.38 | 384.38 | 1,389,600 |
| Jul 31, 2019 | 390.98 | 390.99 | 382.00 | 385.38 | 385.38 | 2,197,100 |
| Jul 30, 2019 | 391.67 | 398.62 | 391.22 | 394.56 | 394.56 | 916,400 |
| Jul 29, 2019 | 398.78 | 402.89 | 390.78 | 393.65 | 393.65 | 738,000 |
| Jul 26, 2019 | 380.00 | 399.13 | 375.06 | 398.79 | 398.79 | 1,608,400 |
| Jul 25, 2019 | 407.22 | 410.32 | 404.58 | 405.50 | 405.50 | 1,233,500 |
| Jul 24, 2019 | 407.45 | 410.98 | 404.82 | 409.67 | 409.67 | 634,600 |
| Jul 23, 2019 | 408.97 | 409.60 | 403.93 | 407.53 | 407.53 | 764,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...