Canada markets close in 4 hours 54 minutes

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
325.28+2.89 (+0.90%)
As of 11:04AM EDT. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024326.41327.35322.78325.28325.28148,575
Oct 03, 2024325.51326.05319.68322.39322.39896,800
Oct 02, 2024328.97334.92328.17329.24329.241,397,700
Oct 01, 2024323.44331.36319.65328.95328.951,679,500
Sept 30, 2024320.72328.34319.67324.08324.081,192,200
Sept 27, 2024319.68334.20318.03326.22326.221,314,300
Sept 26, 2024317.52320.04314.90317.01317.011,586,700
Sept 25, 2024322.36325.00313.60314.49314.492,110,800
Sept 24, 2024328.77331.19319.82323.36323.364,190,400
Sept 23, 2024331.99334.07330.09331.62331.621,826,600
Sept 20, 2024332.87336.99327.65330.40330.402,577,600
Sept 19, 2024341.13346.84330.90331.34331.341,692,500
Sept 18, 2024339.50346.41332.60339.64339.641,118,300
Sept 17, 2024344.56347.21336.55339.35339.35645,200
Sept 16, 2024341.37346.81339.06343.37343.37577,700
Sept 13, 2024340.54345.91337.03340.17340.17774,400
Sept 12, 2024329.61339.19327.64339.03339.031,068,400
Sept 11, 2024325.58329.14315.23327.42327.421,242,400
Sept 10, 2024327.15327.15318.69323.39323.39746,600
Sept 09, 2024327.13330.14323.21324.84324.84756,700
Sept 06, 2024331.41337.95324.35327.43327.431,208,400
Sept 05, 2024334.27334.27323.20330.78330.781,533,600
Sept 04, 2024348.52355.51329.34331.64331.641,767,500
Sept 03, 2024345.53349.72342.82346.42346.421,328,100
Aug 30, 2024354.72354.72344.94347.54347.541,030,700
Aug 29, 2024358.23358.23350.74351.53351.53847,200
Aug 28, 2024359.68362.16354.05355.80355.80591,200
Aug 27, 2024356.11363.27355.27360.77360.771,037,900
Aug 26, 2024349.22357.21349.22355.37355.37757,100
Aug 23, 2024345.82350.51340.67348.73348.73615,400
Aug 22, 2024345.36345.66336.02340.32340.32911,700
Aug 21, 2024347.77348.82344.40345.19345.19752,700
Aug 20, 2024353.02354.51346.11347.32347.32748,500
Aug 19, 2024355.46359.92353.35355.06355.06830,000
Aug 16, 2024353.17356.54351.18353.31353.31658,600
Aug 15, 2024352.93355.82349.15352.01352.01651,500
Aug 14, 2024353.97357.25350.54351.22351.22698,300
Aug 13, 2024354.36358.95351.87357.00357.00590,500
Aug 12, 2024364.41365.48350.03350.76350.76976,300
Aug 09, 2024361.76367.31357.97364.41364.41788,000
Aug 08, 2024354.05364.15352.67363.94363.94917,900
Aug 07, 2024358.21366.74353.75353.94353.941,327,200
Aug 06, 2024360.75368.64356.20356.78356.781,356,900
Aug 05, 2024365.45373.16360.67363.50363.501,329,800
Aug 02, 2024377.34379.29368.49373.16373.161,338,500
Aug 01, 2024381.14382.50373.26376.97376.971,091,000
Jul 31, 2024382.74386.28375.64379.72379.721,381,400
Jul 30, 2024377.85385.14372.79383.07383.071,584,500
Jul 29, 2024366.52381.95365.18377.36377.362,051,300
Jul 26, 2024357.74378.01355.00367.62367.624,962,600
Jul 25, 2024317.77323.90314.00315.23315.231,554,300
Jul 24, 2024320.84320.84310.23312.66312.661,988,600
Jul 23, 2024314.65323.90304.76320.04320.041,964,600
Jul 22, 2024318.71319.43306.36312.97312.971,768,200
Jul 19, 2024321.49322.87316.22320.31320.311,113,300
Jul 18, 2024329.00335.60321.56321.63321.631,303,900
Jul 17, 2024324.67333.75323.81330.30330.301,469,300
Jul 16, 2024324.59328.41319.27327.42327.421,516,700
Jul 15, 2024312.71325.52310.48324.59324.591,842,800
Jul 12, 2024306.75312.62303.77311.04311.041,138,400
Jul 11, 2024295.25304.70294.39304.14304.141,517,700
Jul 10, 2024294.20296.76287.63293.95293.951,280,400
Jul 09, 2024288.51297.39287.19293.91293.91863,200
Jul 08, 2024301.75302.37286.66290.56290.561,249,000
Jul 05, 2024301.89304.00300.50301.79301.79852,500
Jul 03, 2024301.84303.50298.13301.25301.25564,100
Jul 02, 2024296.29303.72294.15303.50303.501,156,500
Jul 01, 2024292.80297.89290.27296.02296.021,084,300
Jun 28, 2024296.22306.46295.06298.96298.964,560,600
Jun 27, 2024291.59297.42288.65294.11294.11931,500
Jun 26, 2024288.67292.62288.24291.59291.59804,800
Jun 25, 2024284.15291.29282.18290.80290.801,467,900
Jun 24, 2024288.93293.02284.93285.85285.851,762,500
Jun 21, 2024286.94292.68285.80290.35290.352,057,200
Jun 20, 2024277.94285.50277.10284.00284.00979,200
Jun 18, 2024284.53292.55277.39277.62277.621,063,400
Jun 17, 2024275.00286.26273.58285.95285.951,326,500
Jun 14, 2024272.68276.85272.49276.26276.26920,700
Jun 13, 2024274.00274.99273.04274.17274.17592,200
Jun 12, 2024281.24285.15272.73275.06275.061,095,300
Jun 11, 2024273.86278.46273.32276.83276.83792,700
Jun 10, 2024275.36276.62272.60276.07276.07889,300
Jun 07, 2024276.77280.77275.78276.83276.83945,500
Jun 06, 2024277.53286.37277.53279.36279.36783,100
Jun 05, 2024281.30281.41276.09278.10278.10740,800
Jun 04, 2024284.51285.35280.18280.60280.60699,800
Jun 03, 2024287.25289.62282.51286.22286.22751,900
May 31, 2024277.83287.96274.47287.12287.122,230,700
May 30, 2024272.18276.51270.86276.11276.11812,700
May 29, 2024269.19271.52268.14271.35271.35804,100
May 28, 2024269.08272.74269.08271.42271.42773,900
May 24, 2024268.56271.87267.88271.46271.46670,000
May 23, 2024270.50270.70266.06268.41268.411,081,600
May 22, 2024274.46274.79266.54271.09271.091,569,600
May 21, 2024274.32277.39273.45275.11275.11807,800
May 20, 2024273.00275.34269.82274.84274.84686,300
May 17, 2024277.99279.79272.78273.02273.02751,700
May 16, 2024273.00277.93271.37277.54277.54778,000
May 15, 2024280.75280.81271.38271.77271.77959,700
May 14, 2024280.93283.44274.82278.13278.131,155,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...