Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug. 14, 2020604.55610.95602.88604.99604.99664,700
Aug. 13, 2020595.46609.31595.46604.22604.22854,000
Aug. 12, 2020590.99607.00590.99598.74598.741,033,900
Aug. 11, 2020604.42604.42588.97590.48590.48862,900
Aug. 10, 2020598.65606.00598.10602.34602.34789,500
Aug. 07, 2020603.39611.47598.25601.87601.87810,900
Aug. 06, 2020595.35604.12594.68602.14602.14716,100
Aug. 05, 2020598.75603.60597.23598.26598.26682,000
Aug. 04, 2020580.00601.76579.00600.01600.01952,000
Aug. 03, 2020585.01593.90581.14589.70589.701,013,500
Jul. 31, 2020594.31594.31554.26580.00580.001,639,500
Jul. 30, 2020559.53568.51558.17563.44563.44771,500
Jul. 29, 2020564.21569.68560.60566.42566.42644,300
Jul. 28, 2020558.80566.46557.02561.41561.41522,600
Jul. 27, 2020562.54563.10555.27559.91559.91733,600
Jul. 24, 2020558.62562.97554.36561.72561.72587,700
Jul. 23, 2020567.37569.15556.19560.42560.42540,600
Jul. 22, 2020566.96568.20561.30565.12565.12540,400
Jul. 21, 2020567.96570.91563.40564.68564.68719,600
Jul. 20, 2020564.66571.60562.58565.51565.51728,000
Jul. 17, 2020562.45569.87560.01564.66564.661,420,700
Jul. 16, 2020552.82558.10547.78558.03558.031,061,200
Jul. 15, 2020543.75552.54542.53552.01552.01936,500
Jul. 14, 2020530.43543.98525.87542.95542.95706,000
Jul. 13, 2020536.63544.45532.86533.78533.78958,400
Jul. 10, 2020530.39540.44527.50537.92537.92789,900
Jul. 09, 2020529.59532.25520.67530.19530.19792,900
Jul. 08, 2020527.98530.17523.00528.31528.31773,600
Jul. 07, 2020522.74532.34521.98528.02528.02852,800
Jul. 06, 2020525.56527.17520.48526.29526.29814,900
Jul. 02, 2020522.10528.87517.02517.69517.69785,800
Jul. 01, 2020510.04525.78505.45521.91521.911,112,600
Jun. 30, 2020509.63511.96498.08510.04510.041,256,400
Jun. 29, 2020509.73513.56499.51509.22509.221,009,900
Jun. 26, 2020510.50510.50500.50502.27502.271,615,500
Jun. 25, 2020507.46512.55500.16510.02510.02792,900
Jun. 24, 2020512.12517.84505.57507.99507.991,380,500
Jun. 23, 2020532.06532.06516.10521.04521.041,199,400
Jun. 22, 2020532.45534.01523.40527.67527.67886,700
Jun. 19, 2020540.00540.90524.47536.67536.672,643,800
Jun. 18, 2020531.94538.97530.42535.11535.11886,100
Jun. 17, 2020535.37539.11532.82534.23534.23953,300
Jun. 16, 2020528.00538.02525.89532.45532.45976,600
Jun. 15, 2020514.05526.75511.55526.02526.02910,400
Jun. 12, 2020524.35530.72515.29522.57522.571,043,100
Jun. 11, 2020532.71535.67517.15517.17517.171,485,400
Jun. 10, 2020536.35536.35528.50533.81533.81951,800
Jun. 09, 2020541.09542.36529.43531.57531.57892,900
Jun. 08, 2020524.00540.40522.08540.36540.361,225,300
Jun. 05, 2020538.65546.07528.02530.72530.721,394,800
Jun. 04, 2020544.47548.91534.66540.03540.031,109,500
Jun. 03, 2020545.47548.81542.26547.30547.30674,500
Jun. 02, 2020541.69549.00540.83545.22545.22960,600
Jun. 01, 2020545.04548.04540.02541.30541.30849,200
May 29, 2020535.50545.63531.08544.00544.001,606,100
May 28, 2020528.54539.88528.54534.67534.671,577,400
May 27, 2020512.76528.06511.01525.11525.111,479,400
May 26, 2020515.00517.69508.20509.85509.85977,600
May 22, 2020513.71519.10509.24512.90512.90714,400
May 21, 2020511.25519.64510.00516.96516.96788,200
May 20, 2020519.35525.77510.90512.80512.801,089,500
May 19, 2020512.93523.29512.40520.44520.441,082,900
May 18, 2020511.15524.66505.80517.79517.791,194,900
May 15, 2020491.36503.47485.01503.39503.39905,300
May 14, 2020499.09502.06489.27497.44497.44831,200
May 13, 2020500.09503.00487.67498.30498.301,078,900
May 12, 2020507.31514.59501.37501.93501.93776,000
May 11, 2020510.66515.65507.20510.74510.74835,900
May 08, 2020521.46521.46513.13515.28515.28607,700
May 07, 2020511.81520.00507.61514.25514.25862,800
May 06, 2020516.56517.87496.62503.96503.96806,900
May 05, 2020517.01518.42508.88513.44513.44939,600
May 04, 2020514.12521.80508.87515.73515.731,153,500
May 01, 2020511.00517.91495.51509.64509.641,671,400
Apr. 30, 2020492.67511.33490.35495.23495.232,353,600
Apr. 29, 2020501.91505.57492.42494.67494.671,117,000
Apr. 28, 2020514.73514.73494.33497.16497.16963,900
Apr. 27, 2020511.81515.63505.78508.44508.44933,000
Apr. 24, 2020501.53508.86494.11508.55508.55767,800
Apr. 23, 2020498.50508.06495.61499.12499.12713,800
Apr. 22, 2020500.39501.35490.24496.08496.08878,300
Apr. 21, 2020493.38497.59486.77490.78490.781,178,400
Apr. 20, 2020495.99506.26490.45498.67498.67947,600
Apr. 17, 2020504.35509.12486.07499.42499.421,487,900
Apr. 16, 2020499.94507.77493.50496.35496.351,158,400
Apr. 15, 2020477.71497.98474.54496.32496.321,041,200
Apr. 14, 2020473.48495.92473.13489.57489.571,366,600
Apr. 13, 2020468.97473.20462.16469.70469.70988,100
Apr. 09, 2020465.65476.15456.19466.64466.641,634,300
Apr. 08, 2020461.62466.14450.97463.93463.931,070,800
Apr. 07, 2020472.83475.15449.83451.75451.751,632,600
Apr. 06, 2020451.97464.50442.75459.55459.551,627,400
Apr. 03, 2020433.24440.62425.99433.80433.801,027,900
Apr. 02, 2020420.26436.88418.01435.66435.661,377,200
Apr. 01, 2020418.30434.83413.39424.03424.031,360,900
Mar. 31, 2020443.77449.17432.06436.31436.312,072,800
Mar. 30, 2020440.74454.51440.74450.78450.782,043,900
Mar. 27, 2020439.01456.40434.90439.70439.701,909,800
Mar. 26, 2020424.47460.54422.05454.17454.172,182,700
Mar. 25, 2020416.01441.00408.54420.77420.772,222,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...