Canada Markets open in 1 hr 35 mins

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
394.41-15.98 (-3.89%)
At close: 04:00PM EST
391.25 -3.16 (-0.80%)
Pre-Market: 07:50AM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 2023405.00410.94393.93394.41394.412,662,100
Jan 26, 2023401.43412.65401.42410.39410.391,843,000
Jan 25, 2023390.70406.10387.03403.76403.761,190,200
Jan 24, 2023395.00398.25390.88392.03392.031,206,600
Jan 23, 2023397.18400.95390.64396.01396.011,551,600
Jan 20, 2023382.80400.15382.44396.11396.111,999,900
Jan 19, 2023379.09385.01373.85384.20384.201,317,200
Jan 18, 2023386.30390.98381.25381.86381.861,166,200
Jan 17, 2023385.89390.98383.77388.35388.35908,000
Jan 13, 2023383.97389.96383.67388.47388.47780,700
Jan 12, 2023380.61388.57377.76385.47385.471,207,700
Jan 11, 2023377.30379.69372.22378.43378.43848,600
Jan 10, 2023367.18374.64366.69374.64374.641,114,800
Jan 09, 2023365.00369.08363.54367.18367.181,073,500
Jan 06, 2023367.07370.29360.79367.73367.731,086,000
Jan 05, 2023362.40365.88355.37361.43361.431,490,400
Jan 04, 2023347.01355.93345.21354.00354.001,643,200
Jan 03, 2023342.06345.53337.18341.58341.581,524,100
Dec 30, 2022336.30339.87334.98339.10339.101,201,500
Dec 29, 2022336.58342.11333.80338.94338.941,289,700
Dec 28, 2022332.00335.89330.00332.34332.341,053,000
Dec 27, 2022336.85339.51331.63332.79332.791,373,800
Dec 23, 2022327.56333.95324.74333.92333.921,377,200
Dec 22, 2022317.60324.48315.69323.88323.881,671,300
Dec 21, 2022311.01322.40309.67321.34321.342,002,400
Dec 20, 2022305.75311.67302.44309.29309.291,461,500
Dec 19, 2022304.66311.33302.21306.16306.161,543,800
Dec 16, 2022309.00313.99303.55304.96304.963,718,500
Dec 15, 2022325.00333.80312.77313.43313.433,138,300
Dec 14, 2022343.07350.81326.64328.34328.345,720,000
Dec 13, 2022401.17402.90383.98392.68392.681,593,600
Dec 12, 2022382.02385.75374.53384.40384.401,369,900
Dec 09, 2022371.12383.52369.73380.57380.571,104,800
Dec 08, 2022375.00379.80371.04374.31374.31822,000
Dec 07, 2022370.56377.98368.05374.89374.89836,200
Dec 06, 2022385.73385.73366.94371.17371.171,265,200
Dec 05, 2022389.91394.97386.42387.79387.791,509,100
Dec 02, 2022381.20393.30378.41392.69392.69939,900
Dec 01, 2022389.30395.77384.34389.16389.161,355,000
Nov 30, 2022384.00393.67372.57391.29391.292,352,800
Nov 29, 2022382.93387.03382.93385.28385.28670,500
Nov 28, 2022385.03388.62382.16384.47384.47805,500
Nov 25, 2022393.06394.40387.76390.11390.11444,900
Nov 23, 2022384.93393.87384.45390.23390.231,125,500
Nov 22, 2022371.78387.52369.35385.55385.551,445,700
Nov 21, 2022376.60376.60364.30369.00369.001,377,200
Nov 18, 2022385.51388.58370.35374.38374.381,115,600
Nov 17, 2022386.10388.00380.11384.29384.291,120,600
Nov 16, 2022393.04394.95385.40388.91388.91798,500
Nov 15, 2022396.98403.49388.24392.09392.09887,200
Nov 14, 2022392.56395.81387.40387.81387.811,040,100
Nov 11, 2022377.56398.07371.95394.40394.401,589,400
Nov 10, 2022366.65374.34362.80373.16373.161,539,300
Nov 09, 2022352.08354.20348.01349.88349.881,197,700
Nov 08, 2022353.09359.65348.41354.66354.66941,200
Nov 07, 2022349.33354.26343.67353.28353.281,085,200
Nov 04, 2022350.40352.81342.38348.82348.821,221,900
Nov 03, 2022344.07345.72335.25344.25344.251,190,500
Nov 02, 2022354.11358.52346.06347.25347.251,431,600
Nov 01, 2022374.13379.67356.00357.00357.002,530,400
Oct 31, 2022363.39371.82357.50367.62367.621,577,700
Oct 28, 2022353.00376.96337.13368.24368.242,345,400
Oct 27, 2022354.05367.87353.51355.26355.262,018,400
Oct 26, 2022350.80354.52344.25344.87344.871,179,300
Oct 25, 2022338.88348.34337.83346.71346.711,405,300
Oct 24, 2022330.85338.76330.85337.07337.072,126,000
Oct 21, 2022327.28330.76322.67330.40330.401,886,900
Oct 20, 2022325.66331.70323.13328.12328.121,282,300
Oct 19, 2022329.14330.94320.44324.65324.651,442,000
Oct 18, 2022337.66343.82326.86328.87328.871,017,500
Oct 17, 2022328.28335.86324.82331.69331.691,498,900
Oct 14, 2022328.95331.95321.75323.31323.311,743,900
Oct 13, 2022299.20326.76297.66325.94325.941,999,700
Oct 12, 2022307.31310.53302.77306.31306.311,146,000
Oct 11, 2022318.18320.51307.42308.44308.441,293,200
Oct 10, 2022314.46320.61311.84318.30318.301,216,900
Oct 07, 2022321.26323.45311.36312.53312.531,117,000
Oct 06, 2022327.37330.48321.24323.95323.951,311,100
Oct 05, 2022324.42332.02319.63329.28329.281,838,700
Oct 04, 2022323.51330.60321.00328.54328.542,318,200
Oct 03, 2022307.99321.15304.17320.27320.272,115,300
Sept 30, 2022315.25315.80302.94303.35303.352,251,900
Sept 29, 2022319.18320.49310.44312.59312.591,520,200
Sept 28, 2022311.78324.71309.20321.08321.081,981,800
Sept 27, 2022312.13315.82305.31306.89306.891,789,700
Sept 26, 2022321.44324.74305.37306.20306.202,062,900
Sept 23, 2022330.98334.14318.53321.66321.661,917,200
Sept 22, 2022352.03352.93331.54333.96333.962,062,300
Sept 21, 2022365.21365.38352.79353.03353.031,206,300
Sept 20, 2022367.04371.52361.30362.94362.941,632,000
Sept 19, 2022374.77377.55365.58372.13372.131,913,000
Sept 16, 2022375.46381.44371.61377.58377.582,463,300
Sept 15, 2022384.06387.68373.93376.00376.002,230,400
Sept 14, 2022387.80388.36377.92385.11385.111,592,000
Sept 13, 2022395.99401.85386.27386.89386.891,296,000
Sept 12, 2022409.99413.70405.07406.45406.45980,200
Sept 09, 2022400.35408.09399.55405.91405.911,101,100
Sept 08, 2022398.85402.79391.81395.91395.911,239,200
Sept 07, 2022398.33405.48397.10402.55402.551,211,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...