Canada markets closed

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
321.63-8.67 (-2.62%)
At close: 04:00PM EDT
326.69 +5.06 (+1.57%)
After hours: 05:10PM EDT
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2024329.00335.60321.56321.63321.631,303,840
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
May 13, 2024277.42281.69273.88274.65274.65918,600
May 10, 2024264.05277.49262.02275.55275.551,778,300
May 09, 2024274.13277.36261.76263.93263.931,681,400
May 08, 2024267.39284.69265.76272.78272.783,248,400
May 07, 2024271.47275.70267.91268.00268.001,219,100
May 06, 2024267.15273.68265.82271.47271.471,242,600
May 03, 2024264.23269.77264.23265.93265.93865,800
May 02, 2024262.90263.50260.03262.00262.00770,900
May 01, 2024255.88263.24253.91259.70259.701,270,400
Apr 30, 2024258.31259.46252.93255.94255.941,601,000
Apr 29, 2024255.63262.31255.08259.76259.761,206,700
Apr 26, 2024238.96256.99236.08254.61254.612,600,100
Apr 25, 2024258.89262.99255.77259.10259.102,172,700
Apr 24, 2024262.00264.82260.48264.70264.701,132,800
Apr 23, 2024265.95271.50265.60266.31266.31967,100
Apr 22, 2024267.56267.96259.53265.08265.081,171,100
Apr 19, 2024260.01265.71259.70265.21265.211,160,300
Apr 18, 2024258.58261.10255.70259.91259.91855,900
Apr 17, 2024260.25265.26257.62258.03258.03997,500
Apr 16, 2024256.02258.78254.31257.57257.571,095,700
Apr 15, 2024261.89264.23255.38256.90256.901,265,100
Apr 12, 2024263.60264.82259.61260.50260.501,048,500
Apr 11, 2024264.98268.10261.18266.53266.531,149,900
Apr 10, 2024266.04268.03258.56262.85262.851,437,000
Apr 09, 2024270.15275.60269.00271.46271.461,217,200
Apr 08, 2024266.17274.22264.39273.05273.051,326,400
Apr 05, 2024269.17271.89264.92267.49267.491,725,300
Apr 04, 2024276.53281.33269.74271.23271.231,540,500
Apr 03, 2024278.47278.92273.10275.69275.691,034,600
Apr 02, 2024284.00284.00275.83278.02278.021,075,500
Apr 01, 2024290.34290.34280.02284.15284.151,362,800
Mar 28, 2024291.59293.45286.68290.63290.631,254,300
Mar 27, 2024289.37294.16288.19293.51293.511,229,500
Mar 26, 2024291.19291.84287.64287.89287.891,144,400
Mar 25, 2024290.37293.81288.71290.60290.601,194,100
Mar 22, 2024295.21296.25290.46290.60290.601,084,300
Mar 21, 2024294.64295.91292.50294.61294.611,191,600
Mar 20, 2024296.21297.51290.30295.30295.301,971,100
Mar 19, 2024295.31300.08293.09298.58298.581,769,300
Mar 18, 2024296.13301.81291.47296.18296.181,126,400
Mar 15, 2024297.31301.63290.60290.65290.652,742,400
Mar 14, 2024296.81298.38292.79297.00297.001,476,000
Mar 13, 2024294.70300.03294.09298.40298.401,056,200
Mar 12, 2024298.75300.03291.74294.70294.701,621,800
Mar 11, 2024283.26299.19281.25298.25298.252,017,500
Mar 08, 2024281.67285.00279.27283.78283.781,057,900
Mar 07, 2024276.00282.11275.27282.00282.002,296,500
Mar 06, 2024282.75282.75270.41276.33276.331,779,400
Mar 05, 2024277.50285.14276.49280.85280.851,227,100
Mar 04, 2024292.03292.33276.69279.06279.061,743,600
Mar 01, 2024290.92296.33289.82293.16293.161,376,600
Feb 29, 2024291.99294.07291.33293.93293.931,741,100
Feb 28, 2024287.22290.46286.96288.34288.341,147,100
Feb 27, 2024295.46296.41288.91290.00290.001,496,700
Feb 26, 2024298.65306.77288.13292.64292.644,509,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...