CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2019462.52467.32461.43465.87465.87884,500
Dec 10, 2019467.10469.70460.47461.71461.71979,900
Dec 09, 2019469.51475.50467.20468.66468.66842,900
Dec 06, 2019470.58473.22467.10467.85467.85848,400
Dec 05, 2019462.15468.27461.91467.27467.271,098,200
Dec 04, 2019466.64469.28460.96462.05462.051,041,000
Dec 03, 2019469.82470.51465.39469.86469.86807,700
Dec 02, 2019469.32473.20467.42470.33470.33898,200
Nov 29, 2019473.44473.57468.87470.01470.01554,900
Nov 27, 2019467.24475.87466.33473.78473.78703,700
Nov 26, 2019467.30469.47463.94467.31467.311,555,400
Nov 25, 2019471.38472.91464.68466.06466.061,013,500
Nov 22, 2019474.51477.12467.46468.50468.50987,700
Nov 21, 2019479.95479.95474.22474.65474.65674,200
Nov 20, 2019475.93483.55474.85479.08479.081,148,200
Nov 19, 2019475.91480.52471.28478.97478.97794,800
Nov 18, 2019475.17477.45471.44474.07474.071,150,900
Nov 15, 2019482.44485.99473.21475.60475.60842,300
Nov 14, 2019479.27480.29476.51479.97479.97861,000
Nov 13, 2019474.33482.62472.44480.16480.161,288,600
Nov 12, 2019473.41475.64472.22474.07474.07693,000
Nov 11, 2019468.40474.60467.02473.50473.50777,600
Nov 08, 2019467.26474.30465.41469.75469.75770,200
Nov 07, 2019468.62471.07463.96468.44468.441,067,600
Nov 06, 2019472.72472.72462.99469.03469.031,228,400
Nov 05, 2019474.43474.43467.51473.25473.251,043,600
Nov 04, 2019477.70479.18471.37473.50473.501,011,700
Nov 01, 2019469.97478.07469.05476.48476.481,144,300
Oct 31, 2019468.26469.45462.35467.86467.861,432,000
Oct 30, 2019464.10469.31462.31468.78468.781,597,300
Oct 29, 2019464.01468.99463.19464.07464.071,054,100
Oct 28, 2019465.83470.31465.23467.09467.091,072,600
Oct 25, 2019460.87469.57442.25462.19462.192,254,100
Oct 24, 2019435.11439.05432.64435.07435.071,033,100
Oct 23, 2019436.25439.39434.12435.56435.56911,700
Oct 22, 2019437.04441.01435.87437.23437.231,081,300
Oct 21, 2019442.22444.99437.26438.16438.16746,100
Oct 18, 2019443.79444.41439.60440.05440.05821,700
Oct 17, 2019439.55445.00437.32441.93441.93723,500
Oct 16, 2019432.85440.27430.26438.10438.10906,000
Oct 15, 2019423.60435.45422.79432.92432.921,282,900
Oct 14, 2019423.89424.69421.92422.96422.96690,000
Oct 11, 2019430.22430.72422.88423.16423.161,235,400
Oct 10, 2019428.97430.30424.88426.93426.93693,800
Oct 09, 2019431.23431.51427.48429.28429.28624,400
Oct 08, 2019426.91430.94423.05428.07428.071,226,000
Oct 07, 2019425.53432.16425.29430.04430.04969,800
Oct 04, 2019422.17429.40420.90427.72427.721,074,500
Oct 03, 2019409.01416.96406.70416.67416.67798,300
Oct 02, 2019409.91412.92405.80410.75410.751,148,800
Oct 01, 2019412.53415.48405.02405.60405.601,062,300
Sep 30, 2019408.21413.77406.89412.12412.12838,400
Sep 27, 2019411.83411.83401.84406.21406.211,255,000
Sep 26, 2019418.45418.75406.16411.00411.002,118,300
Sep 25, 2019417.20418.57414.51416.66416.661,836,900
Sep 24, 2019422.54424.59416.69417.53417.531,291,000
Sep 23, 2019421.69423.51420.14421.51421.511,036,800
Sep 20, 2019426.01427.29419.65420.35420.352,848,400
Sep 19, 2019426.78429.88425.10427.42427.42831,500
Sep 18, 2019424.24425.71419.07425.42425.42808,600
Sep 17, 2019423.31425.36419.05425.15425.15736,600
Sep 16, 2019425.19427.00419.15423.25423.25908,900
Sep 13, 2019425.06426.65421.91425.52425.52890,800
Sep 12, 2019427.67431.43423.55425.00425.001,233,700
Sep 11, 2019420.18425.79420.18425.00425.00751,400
Sep 10, 2019418.97423.92415.97421.34421.341,367,700
Sep 09, 2019425.99427.11417.66419.78419.781,192,900
Sep 06, 2019423.12427.90421.02425.72425.72973,800
Sep 05, 2019424.75428.95420.31422.05422.051,113,400
Sep 04, 2019415.38420.26415.22419.47419.471,492,900
Sep 03, 2019408.08413.16407.26411.81411.81977,800
Aug 30, 2019409.12412.50407.43409.59409.591,140,400
Aug 29, 2019404.62410.09403.07407.24407.24892,000
Aug 28, 2019398.65403.50395.67400.50400.50806,400
Aug 27, 2019397.43401.40395.04398.49398.491,014,000
Aug 26, 2019387.85399.07387.13396.78396.781,460,500
Aug 23, 2019388.84395.37384.43385.51385.511,333,600
Aug 22, 2019392.68393.13387.43391.04391.04891,900
Aug 21, 2019393.30393.94389.52392.13392.13973,300
Aug 20, 2019386.95394.20386.77391.55391.551,098,200
Aug 19, 2019388.18391.56387.05388.42388.421,219,900
Aug 16, 2019385.33386.39381.94384.51384.511,188,100
Aug 15, 2019376.19381.90375.44380.94380.941,320,200
Aug 14, 2019375.86377.88372.58375.18375.181,442,200
Aug 13, 2019376.23384.08374.08379.37379.371,745,400
Aug 12, 2019378.80379.79372.90376.28376.281,412,600
Aug 09, 2019380.51382.07376.60379.57379.571,207,300
Aug 08, 2019378.19382.37370.78380.03380.032,052,200
Aug 07, 2019376.40377.39371.30375.03375.032,552,400
Aug 06, 2019379.77384.79377.48381.99381.991,168,600
Aug 05, 2019380.07382.80376.15379.74379.741,796,300
Aug 02, 2019383.12385.75379.75384.66384.661,382,400
Aug 01, 2019385.94392.85383.98384.38384.381,389,600
Jul 31, 2019390.98390.99382.00385.38385.382,197,100
Jul 30, 2019391.67398.62391.22394.56394.56916,400
Jul 29, 2019398.78402.89390.78393.65393.65738,000
Jul 26, 2019380.00399.13375.06398.79398.791,608,400
Jul 25, 2019407.22410.32404.58405.50405.501,233,500
Jul 24, 2019407.45410.98404.82409.67409.67634,600
Jul 23, 2019408.97409.60403.93407.53407.53764,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...