CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 22, 2019411.00411.72405.76407.86407.86666,400
Jul 19, 2019417.13417.13409.38409.79409.79820,500
Jul 18, 2019410.12416.05409.14415.62415.62696,800
Jul 17, 2019416.59416.95412.55414.56414.56460,000
Jul 16, 2019414.79417.03412.78414.84414.84637,900
Jul 15, 2019415.73415.73411.68414.63414.631,142,800
Jul 12, 2019411.50415.14409.02414.31414.311,229,800
Jul 11, 2019408.15411.70406.99410.25410.251,193,600
Jul 10, 2019404.34408.26402.70407.21407.211,335,800
Jul 09, 2019397.92402.67396.69401.22401.22472,600
Jul 08, 2019399.87402.47398.10399.40399.40472,000
Jul 05, 2019397.37402.62397.37401.68401.68648,100
Jul 03, 2019399.58401.97397.68400.00400.00406,400
Jul 02, 2019398.84399.81395.30398.69398.69673,100
Jul 01, 2019400.00400.00396.02397.74397.74743,000
Jun 28, 2019391.46398.00390.38395.18395.181,454,500
Jun 27, 2019389.75393.63387.17391.41391.41552,900
Jun 26, 2019391.49392.51385.24388.24388.24949,700
Jun 25, 2019391.18392.47385.75390.91390.911,121,800
Jun 24, 2019396.01396.01391.01392.44392.44801,700
Jun 21, 2019400.00400.00390.67394.69394.691,402,200
Jun 20, 2019400.48401.38395.88398.77398.77792,100
Jun 19, 2019395.63398.17394.36397.75397.75572,600
Jun 18, 2019397.52400.00394.67395.21395.211,011,800
Jun 17, 2019393.74397.18391.30394.07394.07623,100
Jun 14, 2019390.32393.21386.66392.08392.08730,500
Jun 13, 2019392.91392.91387.90389.72389.72657,400
Jun 12, 2019391.43394.50389.94391.16391.161,188,000
Jun 11, 2019397.68397.68388.63391.64391.64918,500
Jun 10, 2019395.89396.89392.99395.41395.41890,600
Jun 07, 2019389.00395.30387.58394.04394.041,310,800
Jun 06, 2019384.62388.53384.01387.31387.31479,900
Jun 05, 2019389.06389.29382.41384.96384.961,573,000
Jun 04, 2019380.94392.14378.51387.67387.671,748,100
Jun 03, 2019376.34379.55375.24377.65377.651,315,400
May 31, 2019376.16380.00373.04376.80376.801,552,000
May 30, 2019377.69379.93375.74379.22379.22995,700
May 29, 2019375.98376.61372.23375.37375.371,326,600
May 28, 2019377.20379.92375.08377.00377.001,748,800
May 24, 2019376.74379.14374.89375.00375.00597,200
May 23, 2019375.43377.46374.00375.51375.51867,000
May 22, 2019378.21380.51376.82378.08378.08665,400
May 21, 2019379.39381.98376.46379.21379.21889,400
May 20, 2019378.43380.00375.26377.29377.291,140,000
May 17, 2019381.83387.41381.83386.41386.41882,500
May 16, 2019378.19384.00378.19382.19382.19981,800
May 15, 2019370.38378.34368.92377.19377.19935,200
May 14, 2019369.38376.66368.78373.15373.15846,500
May 13, 2019372.31375.54367.35368.89368.891,094,700
May 10, 2019372.37378.30369.80377.89377.89594,000
May 09, 2019369.46375.32368.33374.33374.33733,600
May 08, 2019374.64375.51370.14372.32372.32787,700
May 07, 2019372.31375.31368.20374.74374.74896,700
May 06, 2019372.67376.97372.58376.28376.281,059,900
May 03, 2019372.12377.93369.61377.68377.68917,100
May 02, 2019370.97371.63365.90370.41370.41678,200
May 01, 2019373.13378.36370.72371.04371.041,079,100
Apr 30, 2019371.44375.00368.37371.19371.191,322,600
Apr 29, 2019370.00371.63368.58370.97370.97924,500
Apr 26, 2019368.19370.33364.69370.15370.15782,400
Apr 25, 2019357.91368.78357.32366.76366.761,190,900
Apr 24, 2019358.04361.99355.28360.50360.50817,100
Apr 23, 2019356.50361.32355.33358.63358.63762,400
Apr 22, 2019358.54359.91356.46358.05358.05610,300
Apr 18, 2019367.20367.20356.79359.37359.37640,800
Apr 17, 2019360.00362.25358.51361.69361.69842,100
Apr 16, 2019359.01359.67356.97358.05358.05472,400
Apr 15, 2019356.59358.38355.52357.34357.34749,600
Apr 12, 2019355.89356.95354.00356.05356.05734,000
Apr 11, 2019356.35356.59353.25355.25355.25689,100
Apr 10, 2019353.48355.47353.04354.35354.35574,000
Apr 09, 2019351.89355.56350.54354.56354.56808,800
Apr 08, 2019350.53355.12350.53354.14354.14830,900
Apr 05, 2019345.79352.20344.99351.44351.441,247,200
Apr 04, 2019346.25347.00343.95345.72345.721,214,700
Apr 03, 2019348.66349.10343.15345.37345.371,195,900
Apr 02, 2019346.75347.51344.36346.63346.631,233,100
Apr 01, 2019349.81350.60343.70346.22346.221,153,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...