Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

604.99+0.77 (+0.13%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 14, 2020	604.55	610.95	602.88	604.99	604.99	664,700
Aug. 13, 2020	595.46	609.31	595.46	604.22	604.22	854,000
Aug. 12, 2020	590.99	607.00	590.99	598.74	598.74	1,033,900
Aug. 11, 2020	604.42	604.42	588.97	590.48	590.48	862,900
Aug. 10, 2020	598.65	606.00	598.10	602.34	602.34	789,500
Aug. 07, 2020	603.39	611.47	598.25	601.87	601.87	810,900
Aug. 06, 2020	595.35	604.12	594.68	602.14	602.14	716,100
Aug. 05, 2020	598.75	603.60	597.23	598.26	598.26	682,000
Aug. 04, 2020	580.00	601.76	579.00	600.01	600.01	952,000
Aug. 03, 2020	585.01	593.90	581.14	589.70	589.70	1,013,500
Jul. 31, 2020	594.31	594.31	554.26	580.00	580.00	1,639,500
Jul. 30, 2020	559.53	568.51	558.17	563.44	563.44	771,500
Jul. 29, 2020	564.21	569.68	560.60	566.42	566.42	644,300
Jul. 28, 2020	558.80	566.46	557.02	561.41	561.41	522,600
Jul. 27, 2020	562.54	563.10	555.27	559.91	559.91	733,600
Jul. 24, 2020	558.62	562.97	554.36	561.72	561.72	587,700
Jul. 23, 2020	567.37	569.15	556.19	560.42	560.42	540,600
Jul. 22, 2020	566.96	568.20	561.30	565.12	565.12	540,400
Jul. 21, 2020	567.96	570.91	563.40	564.68	564.68	719,600
Jul. 20, 2020	564.66	571.60	562.58	565.51	565.51	728,000
Jul. 17, 2020	562.45	569.87	560.01	564.66	564.66	1,420,700
Jul. 16, 2020	552.82	558.10	547.78	558.03	558.03	1,061,200
Jul. 15, 2020	543.75	552.54	542.53	552.01	552.01	936,500
Jul. 14, 2020	530.43	543.98	525.87	542.95	542.95	706,000
Jul. 13, 2020	536.63	544.45	532.86	533.78	533.78	958,400
Jul. 10, 2020	530.39	540.44	527.50	537.92	537.92	789,900
Jul. 09, 2020	529.59	532.25	520.67	530.19	530.19	792,900
Jul. 08, 2020	527.98	530.17	523.00	528.31	528.31	773,600
Jul. 07, 2020	522.74	532.34	521.98	528.02	528.02	852,800
Jul. 06, 2020	525.56	527.17	520.48	526.29	526.29	814,900
Jul. 02, 2020	522.10	528.87	517.02	517.69	517.69	785,800
Jul. 01, 2020	510.04	525.78	505.45	521.91	521.91	1,112,600
Jun. 30, 2020	509.63	511.96	498.08	510.04	510.04	1,256,400
Jun. 29, 2020	509.73	513.56	499.51	509.22	509.22	1,009,900
Jun. 26, 2020	510.50	510.50	500.50	502.27	502.27	1,615,500
Jun. 25, 2020	507.46	512.55	500.16	510.02	510.02	792,900
Jun. 24, 2020	512.12	517.84	505.57	507.99	507.99	1,380,500
Jun. 23, 2020	532.06	532.06	516.10	521.04	521.04	1,199,400
Jun. 22, 2020	532.45	534.01	523.40	527.67	527.67	886,700
Jun. 19, 2020	540.00	540.90	524.47	536.67	536.67	2,643,800
Jun. 18, 2020	531.94	538.97	530.42	535.11	535.11	886,100
Jun. 17, 2020	535.37	539.11	532.82	534.23	534.23	953,300
Jun. 16, 2020	528.00	538.02	525.89	532.45	532.45	976,600
Jun. 15, 2020	514.05	526.75	511.55	526.02	526.02	910,400
Jun. 12, 2020	524.35	530.72	515.29	522.57	522.57	1,043,100
Jun. 11, 2020	532.71	535.67	517.15	517.17	517.17	1,485,400
Jun. 10, 2020	536.35	536.35	528.50	533.81	533.81	951,800
Jun. 09, 2020	541.09	542.36	529.43	531.57	531.57	892,900
Jun. 08, 2020	524.00	540.40	522.08	540.36	540.36	1,225,300
Jun. 05, 2020	538.65	546.07	528.02	530.72	530.72	1,394,800
Jun. 04, 2020	544.47	548.91	534.66	540.03	540.03	1,109,500
Jun. 03, 2020	545.47	548.81	542.26	547.30	547.30	674,500
Jun. 02, 2020	541.69	549.00	540.83	545.22	545.22	960,600
Jun. 01, 2020	545.04	548.04	540.02	541.30	541.30	849,200
May 29, 2020	535.50	545.63	531.08	544.00	544.00	1,606,100
May 28, 2020	528.54	539.88	528.54	534.67	534.67	1,577,400
May 27, 2020	512.76	528.06	511.01	525.11	525.11	1,479,400
May 26, 2020	515.00	517.69	508.20	509.85	509.85	977,600
May 22, 2020	513.71	519.10	509.24	512.90	512.90	714,400
May 21, 2020	511.25	519.64	510.00	516.96	516.96	788,200
May 20, 2020	519.35	525.77	510.90	512.80	512.80	1,089,500
May 19, 2020	512.93	523.29	512.40	520.44	520.44	1,082,900
May 18, 2020	511.15	524.66	505.80	517.79	517.79	1,194,900
May 15, 2020	491.36	503.47	485.01	503.39	503.39	905,300
May 14, 2020	499.09	502.06	489.27	497.44	497.44	831,200
May 13, 2020	500.09	503.00	487.67	498.30	498.30	1,078,900
May 12, 2020	507.31	514.59	501.37	501.93	501.93	776,000
May 11, 2020	510.66	515.65	507.20	510.74	510.74	835,900
May 08, 2020	521.46	521.46	513.13	515.28	515.28	607,700
May 07, 2020	511.81	520.00	507.61	514.25	514.25	862,800
May 06, 2020	516.56	517.87	496.62	503.96	503.96	806,900
May 05, 2020	517.01	518.42	508.88	513.44	513.44	939,600
May 04, 2020	514.12	521.80	508.87	515.73	515.73	1,153,500
May 01, 2020	511.00	517.91	495.51	509.64	509.64	1,671,400
Apr. 30, 2020	492.67	511.33	490.35	495.23	495.23	2,353,600
Apr. 29, 2020	501.91	505.57	492.42	494.67	494.67	1,117,000
Apr. 28, 2020	514.73	514.73	494.33	497.16	497.16	963,900
Apr. 27, 2020	511.81	515.63	505.78	508.44	508.44	933,000
Apr. 24, 2020	501.53	508.86	494.11	508.55	508.55	767,800
Apr. 23, 2020	498.50	508.06	495.61	499.12	499.12	713,800
Apr. 22, 2020	500.39	501.35	490.24	496.08	496.08	878,300
Apr. 21, 2020	493.38	497.59	486.77	490.78	490.78	1,178,400
Apr. 20, 2020	495.99	506.26	490.45	498.67	498.67	947,600
Apr. 17, 2020	504.35	509.12	486.07	499.42	499.42	1,487,900
Apr. 16, 2020	499.94	507.77	493.50	496.35	496.35	1,158,400
Apr. 15, 2020	477.71	497.98	474.54	496.32	496.32	1,041,200
Apr. 14, 2020	473.48	495.92	473.13	489.57	489.57	1,366,600
Apr. 13, 2020	468.97	473.20	462.16	469.70	469.70	988,100
Apr. 09, 2020	465.65	476.15	456.19	466.64	466.64	1,634,300
Apr. 08, 2020	461.62	466.14	450.97	463.93	463.93	1,070,800
Apr. 07, 2020	472.83	475.15	449.83	451.75	451.75	1,632,600
Apr. 06, 2020	451.97	464.50	442.75	459.55	459.55	1,627,400
Apr. 03, 2020	433.24	440.62	425.99	433.80	433.80	1,027,900
Apr. 02, 2020	420.26	436.88	418.01	435.66	435.66	1,377,200
Apr. 01, 2020	418.30	434.83	413.39	424.03	424.03	1,360,900
Mar. 31, 2020	443.77	449.17	432.06	436.31	436.31	2,072,800
Mar. 30, 2020	440.74	454.51	440.74	450.78	450.78	2,043,900
Mar. 27, 2020	439.01	456.40	434.90	439.70	439.70	1,909,800
Mar. 26, 2020	424.47	460.54	422.05	454.17	454.17	2,182,700
Mar. 25, 2020	416.01	441.00	408.54	420.77	420.77	2,222,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,514.61-15.45(-0.09%)

S&P 5003,372.85-0.58(-0.02%)

DOW27,931.02+34.30(+0.12%)

Charter Communications, Inc. (CHTR)

S&P/TSX
16,514.61
-15.45(-0.09%)

S&P 500
3,372.85
-0.58(-0.02%)

DOW
27,931.02
+34.30(+0.12%)