Mail

CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 25, 2020	530.84	534.83	521.69	521.70	521.70	909,069
Feb. 24, 2020	529.80	534.00	525.59	528.70	528.70	1,389,000
Feb. 21, 2020	537.34	538.43	529.24	535.34	535.34	1,243,500
Feb. 20, 2020	542.01	544.09	532.09	539.22	539.22	1,049,400
Feb. 19, 2020	539.73	546.54	536.94	542.46	542.46	1,041,500
Feb. 18, 2020	535.25	538.70	533.38	537.60	537.60	739,500
Feb. 14, 2020	532.49	536.25	532.20	534.89	534.89	658,200
Feb. 13, 2020	534.12	536.25	532.55	534.73	534.73	709,400
Feb. 12, 2020	531.49	535.42	528.63	534.00	534.00	891,300
Feb. 11, 2020	531.00	532.30	524.01	530.94	530.94	1,098,100
Feb. 10, 2020	525.75	531.75	524.42	530.34	530.34	1,252,900
Feb. 07, 2020	526.11	526.55	521.34	525.21	525.21	753,600
Feb. 06, 2020	524.86	529.46	522.92	526.56	526.56	830,700
Feb. 05, 2020	522.00	530.53	521.03	522.18	522.18	1,819,300
Feb. 04, 2020	528.85	532.65	519.85	531.75	531.75	1,596,200
Feb. 03, 2020	522.84	537.54	522.69	532.05	532.05	1,666,700
Jan. 31, 2020	504.76	521.69	495.00	517.46	517.46	2,053,600
Jan. 30, 2020	486.88	494.33	484.96	492.98	492.98	1,067,200
Jan. 29, 2020	498.32	499.07	487.82	490.74	490.74	1,208,800
Jan. 28, 2020	501.73	507.45	498.81	499.34	499.34	1,326,700
Jan. 27, 2020	499.14	507.36	497.42	504.08	504.08	1,930,900
Jan. 24, 2020	512.63	514.26	503.90	504.67	504.67	1,183,000
Jan. 23, 2020	509.63	516.70	505.45	513.14	513.14	1,182,300
Jan. 22, 2020	505.54	512.79	504.61	510.50	510.50	1,878,600
Jan. 21, 2020	501.28	506.73	498.94	503.59	503.59	1,041,000
Jan. 17, 2020	512.03	512.03	501.33	502.73	502.73	2,252,900
Jan. 16, 2020	507.00	513.71	506.16	508.78	508.78	1,104,100
Jan. 15, 2020	510.15	517.07	507.05	515.40	515.40	611,200
Jan. 14, 2020	508.47	512.70	506.24	509.62	509.62	1,656,100
Jan. 13, 2020	506.04	512.65	504.89	510.15	510.15	933,700
Jan. 10, 2020	507.79	509.03	503.52	505.03	505.03	912,700
Jan. 09, 2020	501.50	508.86	501.50	507.28	507.28	924,300
Jan. 08, 2020	499.00	509.99	498.55	500.77	500.77	1,063,200
Jan. 07, 2020	497.13	500.65	495.55	499.16	499.16	1,050,800
Jan. 06, 2020	492.66	498.15	490.93	497.45	497.45	829,900
Jan. 03, 2020	485.53	496.59	485.53	494.47	494.47	974,100
Jan. 02, 2020	487.41	491.41	480.49	490.43	490.43	1,378,800
Dec. 31, 2019	482.30	487.08	481.97	485.08	485.08	757,100
Dec. 30, 2019	483.74	484.93	478.39	483.08	483.08	702,500
Dec. 27, 2019	487.52	487.52	481.89	483.69	483.69	507,500
Dec. 26, 2019	480.95	487.18	480.95	485.73	485.73	752,900
Dec. 24, 2019	482.22	482.94	480.26	480.86	480.86	463,700
Dec. 23, 2019	476.72	483.08	475.46	480.72	480.72	1,225,600
Dec. 20, 2019	479.96	480.85	473.49	476.22	476.22	2,831,200
Dec. 19, 2019	466.52	475.89	466.20	475.67	475.67	1,063,200
Dec. 18, 2019	472.64	476.18	466.14	466.52	466.52	1,081,200
Dec. 17, 2019	471.03	476.26	469.23	471.13	471.13	1,494,300
Dec. 16, 2019	477.87	478.83	468.06	470.23	470.23	1,341,000
Dec. 13, 2019	467.28	478.07	465.85	475.27	475.27	1,258,600
Dec. 12, 2019	466.70	472.93	464.88	469.60	469.60	1,013,600
Dec. 11, 2019	462.52	467.32	461.43	465.87	465.87	884,500
Dec. 10, 2019	467.10	469.70	460.47	461.71	461.71	979,900
Dec. 09, 2019	469.51	475.50	467.20	468.66	468.66	842,900
Dec. 06, 2019	470.58	473.22	467.10	467.85	467.85	848,400
Dec. 05, 2019	462.15	468.27	461.91	467.27	467.27	1,098,200
Dec. 04, 2019	466.64	469.28	460.96	462.05	462.05	1,041,000
Dec. 03, 2019	469.82	470.51	465.39	469.86	469.86	807,700
Dec. 02, 2019	469.32	473.20	467.42	470.33	470.33	898,200
Nov. 29, 2019	473.44	473.57	468.87	470.01	470.01	554,900
Nov. 27, 2019	467.24	475.87	466.33	473.78	473.78	703,700
Nov. 26, 2019	467.30	469.47	463.94	467.31	467.31	1,555,400
Nov. 25, 2019	471.38	472.91	464.68	466.06	466.06	1,013,500
Nov. 22, 2019	474.51	477.12	467.46	468.50	468.50	987,700
Nov. 21, 2019	479.95	479.95	474.22	474.65	474.65	674,200
Nov. 20, 2019	475.93	483.55	474.85	479.08	479.08	1,148,200
Nov. 19, 2019	475.91	480.52	471.28	478.97	478.97	794,800
Nov. 18, 2019	475.17	477.45	471.44	474.07	474.07	1,150,900
Nov. 15, 2019	482.44	485.99	473.21	475.60	475.60	842,300
Nov. 14, 2019	479.27	480.29	476.51	479.97	479.97	861,000
Nov. 13, 2019	474.33	482.62	472.44	480.16	480.16	1,288,600
Nov. 12, 2019	473.41	475.64	472.22	474.07	474.07	693,000
Nov. 11, 2019	468.40	474.60	467.02	473.50	473.50	777,600
Nov. 08, 2019	467.26	474.30	465.41	469.75	469.75	770,200
Nov. 07, 2019	468.62	471.07	463.96	468.44	468.44	1,067,600
Nov. 06, 2019	472.72	472.72	462.99	469.03	469.03	1,228,400
Nov. 05, 2019	474.43	474.43	467.51	473.25	473.25	1,043,600
Nov. 04, 2019	477.70	479.18	471.37	473.50	473.50	1,011,700
Nov. 01, 2019	469.97	478.07	469.05	476.48	476.48	1,144,300
Oct. 31, 2019	468.26	469.45	462.35	467.86	467.86	1,432,000
Oct. 30, 2019	464.10	469.31	462.31	468.78	468.78	1,597,300
Oct. 29, 2019	464.01	468.99	463.19	464.07	464.07	1,054,100
Oct. 28, 2019	465.83	470.31	465.23	467.09	467.09	1,072,600
Oct. 25, 2019	460.87	469.57	442.25	462.19	462.19	2,254,100
Oct. 24, 2019	435.11	439.05	432.64	435.07	435.07	1,033,100
Oct. 23, 2019	436.25	439.39	434.12	435.56	435.56	911,700
Oct. 22, 2019	437.04	441.01	435.87	437.23	437.23	1,081,300
Oct. 21, 2019	442.22	444.99	437.26	438.16	438.16	746,100
Oct. 18, 2019	443.79	444.41	439.60	440.05	440.05	821,700
Oct. 17, 2019	439.55	445.00	437.32	441.93	441.93	723,500
Oct. 16, 2019	432.85	440.27	430.26	438.10	438.10	906,000
Oct. 15, 2019	423.60	435.45	422.79	432.92	432.92	1,282,900
Oct. 14, 2019	423.89	424.69	421.92	422.96	422.96	690,000
Oct. 11, 2019	430.22	430.72	422.88	423.16	423.16	1,235,400
Oct. 10, 2019	428.97	430.30	424.88	426.93	426.93	693,800
Oct. 09, 2019	431.23	431.51	427.48	429.28	429.28	624,400
Oct. 08, 2019	426.91	430.94	423.05	428.07	428.07	1,226,000
Oct. 07, 2019	425.53	432.16	425.29	430.04	430.04	969,800
Oct. 04, 2019	422.17	429.40	420.90	427.72	427.72	1,074,500
Oct. 03, 2019	409.01	416.96	406.70	416.67	416.67	798,300
Oct. 02, 2019	409.91	412.92	405.80	410.75	410.75	1,148,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...