Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

751.55+3.92 (+0.52%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	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, 2021	812.37	820.10	809.88	811.33	811.33	81,740,000
Sep 02, 2021	823.08	825.62	817.53	821.01	821.01	59,270,000
Sep 01, 2021	818.71	823.99	816.65	818.44	818.44	78,490,000
Aug 31, 2021	814.67	820.73	810.68	816.66	816.66	114,010,000
Aug 30, 2021	808.79	816.14	803.81	814.20	814.20	67,370,000
Aug 27, 2021	798.64	811.33	798.64	807.18	807.18	71,290,000
Aug 26, 2021	796.67	799.40	792.73	797.40	797.40	62,800,000
Aug 25, 2021	792.64	798.98	787.57	796.67	796.67	82,240,000
Aug 24, 2021	796.84	800.91	791.17	792.64	792.64	105,520,000
Aug 23, 2021	791.86	802.32	791.80	797.51	797.51	91,720,000
Aug 20, 2021	786.95	799.65	784.49	794.09	794.09	99,950,000
Aug 19, 2021	784.00	789.82	776.83	785.54	785.54	83,100,000
Aug 18, 2021	785.12	793.03	784.53	785.47	785.47	89,840,000
Aug 17, 2021	784.34	791.19	780.83	788.37	788.37	81,810,000
Aug 16, 2021	771.16	783.26	769.43	782.58	782.58	72,910,000
Aug 13, 2021	774.98	778.24	770.79	771.71	771.71	46,300,000
Aug 12, 2021	777.00	779.28	771.33	774.57	774.57	58,650,000
Aug 11, 2021	771.20	777.00	767.92	776.65	776.65	81,570,000
Aug 10, 2021	764.71	768.44	760.97	766.50	766.50	58,740,000
Aug 09, 2021	770.77	771.66	762.55	765.50	765.50	54,500,000
Aug 06, 2021	763.36	775.58	762.18	770.09	770.09	67,000,000
Aug 05, 2021	774.99	777.15	766.80	769.91	769.91	81,550,000
Aug 04, 2021	770.22	771.87	763.09	770.00	770.00	106,930,000
Aug 03, 2021	752.50	771.11	745.67	770.02	770.02	1,064,700
Aug 02, 2021	-	-	-	-	-	-
Jul 30, 2021	715.09	747.87	714.67	744.05	744.05	1,374,600
Jul 29, 2021	723.57	727.98	711.32	713.80	713.80	847,100
Jul 28, 2021	724.83	725.72	716.40	722.26	722.26	553,500
Jul 27, 2021	731.05	735.75	722.53	726.75	726.75	649,100
Jul 26, 2021	725.79	731.69	722.21	729.66	729.66	461,900
Jul 23, 2021	720.58	729.08	717.23	726.81	726.81	477,900
Jul 22, 2021	720.83	722.77	713.27	720.22	720.22	448,800
Jul 21, 2021	715.62	720.67	712.72	718.42	718.42	581,900
Jul 20, 2021	715.94	726.63	712.40	718.76	718.76	798,200
Jul 19, 2021	709.94	718.56	706.39	711.47	711.47	786,300
Jul 16, 2021	707.19	717.20	703.85	709.99	709.99	566,600
Jul 15, 2021	704.71	707.79	700.62	704.93	704.93	957,900
Jul 14, 2021	713.34	714.91	700.66	701.37	701.37	960,200
Jul 13, 2021	719.79	723.60	709.68	710.70	710.70	705,900
Jul 12, 2021	727.52	731.00	708.88	719.80	719.80	1,213,200
Jul 09, 2021	738.31	745.68	736.21	736.47	736.47	764,700
Jul 08, 2021	736.21	749.31	736.21	743.50	743.50	739,100
Jul 07, 2021	733.04	743.51	729.91	742.37	742.37	588,600
Jul 06, 2021	729.91	735.91	721.76	729.54	729.54	615,000
Jul 02, 2021	725.56	733.62	723.71	731.92	731.92	509,900
Jul 01, 2021	721.52	727.97	720.47	721.80	721.80	834,500
Jun 30, 2021	717.47	723.46	715.75	721.45	721.45	897,600
Jun 29, 2021	719.34	722.40	716.85	717.46	717.46	1,135,000
Jun 28, 2021	723.26	726.66	716.71	721.36	721.36	1,014,700
Jun 25, 2021	712.59	722.10	711.28	721.29	721.29	1,153,000
Jun 24, 2021	702.89	713.39	700.20	711.54	711.54	668,300
Jun 23, 2021	704.84	707.15	697.11	699.29	699.29	735,000
Jun 22, 2021	694.67	709.75	692.14	706.99	706.99	786,200
Jun 21, 2021	688.90	696.20	683.62	694.81	694.81	1,168,600
Jun 18, 2021	685.59	691.38	678.00	685.60	685.60	1,969,300
Jun 17, 2021	687.30	699.51	684.22	691.05	691.05	846,900
Jun 16, 2021	690.78	693.76	676.08	682.07	682.07	812,200
Jun 15, 2021	691.88	695.19	686.76	687.83	687.83	626,600
Jun 14, 2021	687.23	691.61	681.36	690.61	690.61	731,600
Jun 11, 2021	682.80	689.10	680.59	686.74	686.74	708,400
Jun 10, 2021	676.79	689.26	676.03	682.91	682.91	986,800
Jun 09, 2021	679.94	683.46	675.02	676.47	676.47	588,600
Jun 08, 2021	681.86	683.80	672.31	677.91	677.91	561,500
Jun 07, 2021	679.13	686.07	677.93	680.56	680.56	600,700
Jun 04, 2021	677.17	685.28	675.79	682.65	682.65	449,700
Jun 03, 2021	679.04	680.46	670.24	675.64	675.64	949,800
Jun 02, 2021	690.82	690.82	681.00	682.45	682.45	666,500
Jun 01, 2021	697.53	699.55	686.91	688.89	688.89	623,800
May 28, 2021	698.93	701.95	692.34	694.53	694.53	563,700
May 27, 2021	693.89	697.10	688.78	692.45	692.45	1,056,900
May 26, 2021	697.97	701.50	688.32	693.50	693.50	895,200
May 25, 2021	702.12	706.22	694.72	695.51	695.51	838,000
May 24, 2021	700.29	707.44	692.13	703.13	703.13	888,000
May 21, 2021	691.60	699.11	688.17	692.52	692.52	761,100
May 20, 2021	678.57	698.40	677.33	694.71	694.71	789,100
May 19, 2021	672.52	680.63	669.55	679.65	679.65	793,300
May 18, 2021	679.46	690.45	670.59	686.11	686.11	1,515,800
May 17, 2021	708.90	709.91	676.53	686.85	686.85	1,097,200
May 14, 2021	691.18	712.41	685.13	710.40	710.40	1,089,900
May 13, 2021	686.06	694.97	683.05	685.30	685.30	839,900
May 12, 2021	675.33	686.17	675.25	681.98	681.98	1,346,000
May 11, 2021	694.53	698.98	684.26	685.09	685.09	660,600
May 10, 2021	696.42	704.10	692.69	694.72	694.72	1,056,000
May 07, 2021	681.57	696.00	679.69	693.44	693.44	718,900
May 06, 2021	677.58	682.86	672.82	675.79	675.79	559,400
May 05, 2021	674.89	680.00	671.93	673.75	673.75	712,400
May 04, 2021	672.00	681.98	670.68	672.86	672.86	831,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,395.64+41.45(+0.95%)

Dow 3034,258.32+338.48(+1.00%)

Nasdaq14,896.85+150.45(+1.02%)

Russell 20002,218.56+32.38(+1.48%)

Gold1,768.40-9.80(-0.55%)

Silver23.03+0.46(+2.05%)

Charter Communications, Inc. (CHTR)

S&P 500
4,395.64
+41.45(+0.95%)

Dow 30
34,258.32
+338.48(+1.00%)

Nasdaq
14,896.85
+150.45(+1.02%)

Russell 2000
2,218.56
+32.38(+1.48%)

Gold
1,768.40
-9.80(-0.55%)

Silver
23.03
+0.46(+2.05%)