CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2019356.52359.72355.47357.35357.351,003,900
Mar 15, 2019352.36356.90350.85355.92355.922,486,500
Mar 14, 2019348.97354.47346.22352.71352.711,131,300
Mar 13, 2019343.99350.06342.52348.13348.131,916,400
Mar 12, 2019342.40342.66339.70342.51342.511,572,400
Mar 11, 2019337.69341.88336.04341.08341.081,401,900
Mar 08, 2019337.40339.78335.53337.54337.54701,500
Mar 07, 2019339.81341.67337.01340.03340.03842,600
Mar 06, 2019344.78344.78339.75340.56340.56990,100
Mar 05, 2019345.22346.99337.04343.75343.751,000,900
Mar 04, 2019348.88349.84343.55346.10346.101,386,700
Mar 01, 2019347.52347.52344.96346.58346.581,219,000
Feb 28, 2019345.16347.43344.31344.91344.911,035,000
Feb 27, 2019344.59345.85342.91345.03345.031,354,700
Feb 26, 2019348.83348.83345.56346.32346.321,118,100
Feb 25, 2019352.34353.75347.88348.90348.901,094,400
Feb 22, 2019350.92353.50348.76350.08350.081,261,600
Feb 21, 2019348.28350.28343.85349.54349.54933,700
Feb 20, 2019349.30351.39347.86349.76349.762,112,300
Feb 19, 2019347.67350.78347.01348.43348.431,231,300
Feb 15, 2019344.69349.77341.92349.06349.061,132,000
Feb 14, 2019336.36343.27335.22341.60341.60863,300
Feb 13, 2019340.60343.32336.38338.49338.491,124,200
Feb 12, 2019341.04342.00339.11340.40340.40977,800
Feb 11, 2019343.32344.72335.71337.82337.821,251,600
Feb 08, 2019341.36344.64338.87344.16344.16809,300
Feb 07, 2019340.18344.65337.72344.51344.511,190,900
Feb 06, 2019340.00343.79338.91343.51343.511,217,000
Feb 05, 2019337.71341.00332.77340.70340.701,498,500
Feb 04, 2019338.65343.90336.39337.00337.001,224,800
Feb 01, 2019331.87343.14330.92340.95340.951,998,500
Jan 31, 2019320.01338.31319.30331.05331.055,176,000
Jan 30, 2019289.57293.10288.00289.91289.911,725,800
Jan 29, 2019290.70292.97287.58289.78289.78782,200
Jan 28, 2019289.38291.73287.31290.86290.861,136,600
Jan 25, 2019290.00291.61286.80291.41291.411,323,200
Jan 24, 2019281.07288.00281.07287.58287.581,439,400
Jan 23, 2019287.36291.35279.33284.53284.531,593,500
Jan 22, 2019288.66290.92283.02284.97284.972,404,100
Jan 18, 2019297.24297.24289.57291.40291.401,617,600
Jan 17, 2019292.32295.60290.76294.41294.41841,400
Jan 16, 2019293.19295.83290.94293.81293.811,005,300
Jan 15, 2019291.67294.12290.50294.00294.001,152,400
Jan 14, 2019292.99298.20290.76291.56291.561,219,500
Jan 11, 2019291.02295.03290.83294.54294.54906,800
Jan 10, 2019295.47297.10291.01292.67292.671,701,100
Jan 09, 2019301.93301.94295.50297.64297.641,241,400
Jan 08, 2019300.40305.72300.12300.71300.711,051,100
Jan 07, 2019301.13304.11299.26301.47301.471,308,400
Jan 04, 2019291.11305.12288.62302.74302.742,336,600
Jan 03, 2019284.62294.00284.62287.50287.501,176,300
Jan 02, 2019279.89289.52279.11287.99287.991,296,300
Dec 31, 2018286.73287.94280.75284.97284.971,075,300
Dec 28, 2018287.70290.52274.71285.08285.081,035,400
Dec 27, 2018281.78284.75274.08284.73284.731,242,500
Dec 26, 2018275.34285.85272.91285.70285.701,359,800
Dec 24, 2018283.69284.98273.31273.52273.521,009,000
Dec 21, 2018287.98296.44282.73283.93283.933,593,100
Dec 20, 2018296.38298.92289.71290.45290.452,488,200
Dec 19, 2018305.31311.03296.73297.60297.601,937,200
Dec 18, 2018311.87313.41302.62305.93305.931,911,800
Dec 17, 2018310.00311.96307.12309.28309.281,829,100
Dec 14, 2018308.55313.90307.51309.42309.42959,300
Dec 13, 2018318.64321.18308.25311.48311.481,063,100
Dec 12, 2018317.70323.68315.83316.78316.78958,500
Dec 11, 2018319.57321.02310.07312.54312.54947,400
Dec 10, 2018316.34316.91308.84315.64315.641,002,000
Dec 07, 2018323.91326.94312.33315.70315.701,164,400
Dec 06, 2018318.58326.97313.83326.78326.781,311,900
Dec 04, 2018326.96330.86318.33321.84321.841,391,800
Dec 03, 2018331.71334.31323.53326.70326.701,159,400
Nov 30, 2018331.28333.24324.95329.20329.201,784,500
Nov 29, 2018325.54334.76325.54330.33330.331,084,700
Nov 28, 2018317.77329.09316.00328.68328.681,239,500
Nov 27, 2018312.28320.17311.51317.64317.64690,600
Nov 26, 2018313.54314.13308.78313.23313.231,240,000
Nov 23, 2018302.93311.70302.46309.43309.43671,400
Nov 21, 2018305.35311.42304.78305.54305.541,096,500
Nov 20, 2018319.99322.13303.65305.01305.012,836,200
Nov 19, 2018329.46331.17321.57323.60323.601,488,100
Nov 16, 2018317.28330.57317.14328.54328.541,225,500
Nov 15, 2018319.27321.04309.96318.48318.481,178,600
Nov 14, 2018326.32329.05320.19320.80320.80948,900
Nov 13, 2018323.48330.97323.48324.56324.56835,300
Nov 12, 2018320.36326.33319.76323.35323.35866,500
Nov 09, 2018322.99327.68316.63321.11321.11756,800
Nov 08, 2018326.19329.91322.32324.65324.651,075,300
Nov 07, 2018324.56329.87322.57328.36328.36886,500
Nov 06, 2018325.29326.98317.81320.67320.67835,700
Nov 05, 2018319.48325.97318.34323.35323.35787,100
Nov 02, 2018325.93329.57309.52317.87317.871,374,900
Nov 01, 2018319.78330.45317.00324.58324.581,440,900
Oct 31, 2018318.36325.87317.24320.37320.371,973,500
Oct 30, 2018302.36316.94301.85316.22316.221,524,500
Oct 29, 2018299.13310.38296.05300.85300.851,933,300
Oct 26, 2018297.00302.55284.35295.01295.014,569,700
Oct 25, 2018312.23318.25305.43314.81314.811,820,400
Oct 24, 2018318.12321.69305.18306.05306.051,331,900
Oct 23, 2018315.67319.80311.99317.89317.891,070,600
Oct 22, 2018322.77325.00318.26319.61319.61885,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...