U.S. Markets closed
S&P Futures
3,373.25+3.25(+0.10%)Dow Futures
27,909.00+43.00(+0.15%)Nasdaq Futures
11,141.50+15.50(+0.14%)
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
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2020 | 590.99 | 607.00 | 590.99 | 598.74 | 598.74 | 1,033,900 |
| Aug 11, 2020 | 604.42 | 604.42 | 588.97 | 590.48 | 590.48 | 862,900 |
| Aug 10, 2020 | 598.65 | 606.00 | 598.10 | 602.34 | 602.34 | 789,500 |
| Aug 07, 2020 | 603.39 | 611.47 | 598.25 | 601.87 | 601.87 | 810,900 |
| Aug 06, 2020 | 595.35 | 604.12 | 594.68 | 602.14 | 602.14 | 716,100 |
| Aug 05, 2020 | 598.75 | 603.60 | 597.23 | 598.26 | 598.26 | 682,000 |
| Aug 04, 2020 | 580.00 | 601.76 | 579.00 | 600.01 | 600.01 | 952,000 |
| Aug 03, 2020 | 585.01 | 593.90 | 581.14 | 589.70 | 589.70 | 1,013,500 |
| Jul 31, 2020 | 594.31 | 594.31 | 554.26 | 580.00 | 580.00 | 1,639,500 |
| Jul 30, 2020 | 559.53 | 568.51 | 558.17 | 563.44 | 563.44 | 771,500 |
| Jul 29, 2020 | 564.21 | 569.68 | 560.60 | 566.42 | 566.42 | 644,300 |
| Jul 28, 2020 | 558.80 | 566.46 | 557.02 | 561.41 | 561.41 | 522,600 |
| Jul 27, 2020 | 562.54 | 563.10 | 555.27 | 559.91 | 559.91 | 733,600 |
| Jul 24, 2020 | 558.62 | 562.97 | 554.36 | 561.72 | 561.72 | 587,700 |
| Jul 23, 2020 | 567.37 | 569.15 | 556.19 | 560.42 | 560.42 | 540,600 |
| Jul 22, 2020 | 566.96 | 568.20 | 561.30 | 565.12 | 565.12 | 540,400 |
| Jul 21, 2020 | 567.96 | 570.91 | 563.40 | 564.68 | 564.68 | 719,600 |
| Jul 20, 2020 | 564.66 | 571.60 | 562.58 | 565.51 | 565.51 | 728,000 |
| Jul 17, 2020 | 562.45 | 569.87 | 560.01 | 564.66 | 564.66 | 1,420,700 |
| Jul 16, 2020 | 552.82 | 558.10 | 547.78 | 558.03 | 558.03 | 1,061,200 |
| Jul 15, 2020 | 543.75 | 552.54 | 542.53 | 552.01 | 552.01 | 936,500 |
| Jul 14, 2020 | 530.43 | 543.98 | 525.87 | 542.95 | 542.95 | 706,000 |
| Jul 13, 2020 | 536.63 | 544.45 | 532.86 | 533.78 | 533.78 | 958,400 |
| Jul 10, 2020 | 530.39 | 540.44 | 527.50 | 537.92 | 537.92 | 789,900 |
| Jul 09, 2020 | 529.59 | 532.25 | 520.67 | 530.19 | 530.19 | 792,900 |
| Jul 08, 2020 | 527.98 | 530.17 | 523.00 | 528.31 | 528.31 | 773,600 |
| Jul 07, 2020 | 522.74 | 532.34 | 521.98 | 528.02 | 528.02 | 852,800 |
| Jul 06, 2020 | 525.56 | 527.17 | 520.48 | 526.29 | 526.29 | 814,900 |
| Jul 02, 2020 | 522.10 | 528.87 | 517.02 | 517.69 | 517.69 | 785,800 |
| Jul 01, 2020 | 510.04 | 525.78 | 505.45 | 521.91 | 521.91 | 1,112,600 |
| Jun 30, 2020 | 509.63 | 511.96 | 498.08 | 510.04 | 510.04 | 1,256,400 |
| Jun 29, 2020 | 509.73 | 513.56 | 499.51 | 509.22 | 509.22 | 1,009,900 |
| Jun 26, 2020 | 510.50 | 510.50 | 500.50 | 502.27 | 502.27 | 1,615,500 |
| Jun 25, 2020 | 507.46 | 512.55 | 500.16 | 510.02 | 510.02 | 792,900 |
| Jun 24, 2020 | 512.12 | 517.84 | 505.57 | 507.99 | 507.99 | 1,380,500 |
| Jun 23, 2020 | 532.06 | 532.06 | 516.10 | 521.04 | 521.04 | 1,199,400 |
| Jun 22, 2020 | 532.45 | 534.01 | 523.40 | 527.67 | 527.67 | 886,700 |
| Jun 19, 2020 | 540.00 | 540.90 | 524.47 | 536.67 | 536.67 | 2,643,800 |
| Jun 18, 2020 | 531.94 | 538.97 | 530.42 | 535.11 | 535.11 | 886,100 |
| Jun 17, 2020 | 535.37 | 539.11 | 532.82 | 534.23 | 534.23 | 953,300 |
| Jun 16, 2020 | 528.00 | 538.02 | 525.89 | 532.45 | 532.45 | 976,600 |
| Jun 15, 2020 | 514.05 | 526.75 | 511.55 | 526.02 | 526.02 | 910,400 |
| Jun 12, 2020 | 524.35 | 530.72 | 515.29 | 522.57 | 522.57 | 1,043,100 |
| Jun 11, 2020 | 532.71 | 535.67 | 517.15 | 517.17 | 517.17 | 1,485,400 |
| Jun 10, 2020 | 536.35 | 536.35 | 528.50 | 533.81 | 533.81 | 951,800 |
| Jun 09, 2020 | 541.09 | 542.36 | 529.43 | 531.57 | 531.57 | 892,900 |
| Jun 08, 2020 | 524.00 | 540.40 | 522.08 | 540.36 | 540.36 | 1,225,300 |
| Jun 05, 2020 | 538.65 | 546.07 | 528.02 | 530.72 | 530.72 | 1,394,800 |
| Jun 04, 2020 | 544.47 | 548.91 | 534.66 | 540.03 | 540.03 | 1,109,500 |
| Jun 03, 2020 | 545.47 | 548.81 | 542.26 | 547.30 | 547.30 | 674,500 |
| Jun 02, 2020 | 541.69 | 549.00 | 540.83 | 545.22 | 545.22 | 960,600 |
| Jun 01, 2020 | 545.04 | 548.04 | 540.02 | 541.30 | 541.30 | 849,200 |
| May 29, 2020 | 535.50 | 545.63 | 531.08 | 544.00 | 544.00 | 1,606,100 |
| May 28, 2020 | 528.54 | 539.88 | 528.54 | 534.67 | 534.67 | 1,577,400 |
| May 27, 2020 | 512.76 | 528.06 | 511.01 | 525.11 | 525.11 | 1,479,400 |
| May 26, 2020 | 515.00 | 517.69 | 508.20 | 509.85 | 509.85 | 977,600 |
| May 22, 2020 | 513.71 | 519.10 | 509.24 | 512.90 | 512.90 | 714,400 |
| May 21, 2020 | 511.25 | 519.64 | 510.00 | 516.96 | 516.96 | 788,200 |
| May 20, 2020 | 519.35 | 525.77 | 510.90 | 512.80 | 512.80 | 1,089,500 |
| May 19, 2020 | 512.93 | 523.29 | 512.40 | 520.44 | 520.44 | 1,082,900 |
| May 18, 2020 | 511.15 | 524.66 | 505.80 | 517.79 | 517.79 | 1,194,900 |
| May 15, 2020 | 491.36 | 503.47 | 485.01 | 503.39 | 503.39 | 905,300 |
| May 14, 2020 | 499.09 | 502.06 | 489.27 | 497.44 | 497.44 | 831,200 |
| May 13, 2020 | 500.09 | 503.00 | 487.67 | 498.30 | 498.30 | 1,078,900 |
| May 12, 2020 | 507.31 | 514.59 | 501.37 | 501.93 | 501.93 | 776,000 |
| May 11, 2020 | 510.66 | 515.65 | 507.20 | 510.74 | 510.74 | 835,900 |
| May 08, 2020 | 521.46 | 521.46 | 513.13 | 515.28 | 515.28 | 607,700 |
| May 07, 2020 | 511.81 | 520.00 | 507.61 | 514.25 | 514.25 | 862,800 |
| May 06, 2020 | 516.56 | 517.87 | 496.62 | 503.96 | 503.96 | 806,900 |
| May 05, 2020 | 517.01 | 518.42 | 508.88 | 513.44 | 513.44 | 939,600 |
| May 04, 2020 | 514.12 | 521.80 | 508.87 | 515.73 | 515.73 | 1,153,500 |
| May 01, 2020 | 511.00 | 517.91 | 495.51 | 509.64 | 509.64 | 1,671,400 |
| Apr 30, 2020 | 492.67 | 511.33 | 490.35 | 495.23 | 495.23 | 2,353,600 |
| Apr 29, 2020 | 501.91 | 505.57 | 492.42 | 494.67 | 494.67 | 1,117,000 |
| Apr 28, 2020 | 514.73 | 514.73 | 494.33 | 497.16 | 497.16 | 963,900 |
| Apr 27, 2020 | 511.81 | 515.63 | 505.78 | 508.44 | 508.44 | 933,000 |
| Apr 24, 2020 | 501.53 | 508.86 | 494.11 | 508.55 | 508.55 | 767,800 |
| Apr 23, 2020 | 498.50 | 508.06 | 495.61 | 499.12 | 499.12 | 713,800 |
| Apr 22, 2020 | 500.39 | 501.35 | 490.24 | 496.08 | 496.08 | 878,300 |
| Apr 21, 2020 | 493.38 | 497.59 | 486.77 | 490.78 | 490.78 | 1,178,400 |
| Apr 20, 2020 | 495.99 | 506.26 | 490.45 | 498.67 | 498.67 | 947,600 |
| Apr 17, 2020 | 504.35 | 509.12 | 486.07 | 499.42 | 499.42 | 1,487,900 |
| Apr 16, 2020 | 499.94 | 507.77 | 493.50 | 496.35 | 496.35 | 1,158,400 |
| Apr 15, 2020 | 477.71 | 497.98 | 474.54 | 496.32 | 496.32 | 1,041,200 |
| Apr 14, 2020 | 473.48 | 495.92 | 473.13 | 489.57 | 489.57 | 1,366,600 |
| Apr 13, 2020 | 468.97 | 473.20 | 462.16 | 469.70 | 469.70 | 988,100 |
| Apr 09, 2020 | 465.65 | 476.15 | 456.19 | 466.64 | 466.64 | 1,634,300 |
| Apr 08, 2020 | 461.62 | 466.14 | 450.97 | 463.93 | 463.93 | 1,070,800 |
| Apr 07, 2020 | 472.83 | 475.15 | 449.83 | 451.75 | 451.75 | 1,632,600 |
| Apr 06, 2020 | 451.97 | 464.50 | 442.75 | 459.55 | 459.55 | 1,627,400 |
| Apr 03, 2020 | 433.24 | 440.62 | 425.99 | 433.80 | 433.80 | 1,027,900 |
| Apr 02, 2020 | 420.26 | 436.88 | 418.01 | 435.66 | 435.66 | 1,377,200 |
| Apr 01, 2020 | 418.30 | 434.83 | 413.39 | 424.03 | 424.03 | 1,360,900 |
| Mar 31, 2020 | 443.77 | 449.17 | 432.06 | 436.31 | 436.31 | 2,072,800 |
| Mar 30, 2020 | 440.74 | 454.51 | 440.74 | 450.78 | 450.78 | 2,043,900 |
| Mar 27, 2020 | 439.01 | 456.40 | 434.90 | 439.70 | 439.70 | 1,909,800 |
| Mar 26, 2020 | 424.47 | 460.54 | 422.05 | 454.17 | 454.17 | 2,182,700 |
| Mar 25, 2020 | 416.01 | 441.00 | 408.54 | 420.77 | 420.77 | 2,222,800 |
| Mar 24, 2020 | 396.52 | 421.21 | 396.52 | 419.40 | 419.40 | 2,817,600 |
| Mar 23, 2020 | 371.00 | 399.99 | 364.67 | 381.78 | 381.78 | 2,462,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
