CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 25, 2020530.84534.83521.69521.70521.70909,069
Feb. 24, 2020529.80534.00525.59528.70528.701,389,000
Feb. 21, 2020537.34538.43529.24535.34535.341,243,500
Feb. 20, 2020542.01544.09532.09539.22539.221,049,400
Feb. 19, 2020539.73546.54536.94542.46542.461,041,500
Feb. 18, 2020535.25538.70533.38537.60537.60739,500
Feb. 14, 2020532.49536.25532.20534.89534.89658,200
Feb. 13, 2020534.12536.25532.55534.73534.73709,400
Feb. 12, 2020531.49535.42528.63534.00534.00891,300
Feb. 11, 2020531.00532.30524.01530.94530.941,098,100
Feb. 10, 2020525.75531.75524.42530.34530.341,252,900
Feb. 07, 2020526.11526.55521.34525.21525.21753,600
Feb. 06, 2020524.86529.46522.92526.56526.56830,700
Feb. 05, 2020522.00530.53521.03522.18522.181,819,300
Feb. 04, 2020528.85532.65519.85531.75531.751,596,200
Feb. 03, 2020522.84537.54522.69532.05532.051,666,700
Jan. 31, 2020504.76521.69495.00517.46517.462,053,600
Jan. 30, 2020486.88494.33484.96492.98492.981,067,200
Jan. 29, 2020498.32499.07487.82490.74490.741,208,800
Jan. 28, 2020501.73507.45498.81499.34499.341,326,700
Jan. 27, 2020499.14507.36497.42504.08504.081,930,900
Jan. 24, 2020512.63514.26503.90504.67504.671,183,000
Jan. 23, 2020509.63516.70505.45513.14513.141,182,300
Jan. 22, 2020505.54512.79504.61510.50510.501,878,600
Jan. 21, 2020501.28506.73498.94503.59503.591,041,000
Jan. 17, 2020512.03512.03501.33502.73502.732,252,900
Jan. 16, 2020507.00513.71506.16508.78508.781,104,100
Jan. 15, 2020510.15517.07507.05515.40515.40611,200
Jan. 14, 2020508.47512.70506.24509.62509.621,656,100
Jan. 13, 2020506.04512.65504.89510.15510.15933,700
Jan. 10, 2020507.79509.03503.52505.03505.03912,700
Jan. 09, 2020501.50508.86501.50507.28507.28924,300
Jan. 08, 2020499.00509.99498.55500.77500.771,063,200
Jan. 07, 2020497.13500.65495.55499.16499.161,050,800
Jan. 06, 2020492.66498.15490.93497.45497.45829,900
Jan. 03, 2020485.53496.59485.53494.47494.47974,100
Jan. 02, 2020487.41491.41480.49490.43490.431,378,800
Dec. 31, 2019482.30487.08481.97485.08485.08757,100
Dec. 30, 2019483.74484.93478.39483.08483.08702,500
Dec. 27, 2019487.52487.52481.89483.69483.69507,500
Dec. 26, 2019480.95487.18480.95485.73485.73752,900
Dec. 24, 2019482.22482.94480.26480.86480.86463,700
Dec. 23, 2019476.72483.08475.46480.72480.721,225,600
Dec. 20, 2019479.96480.85473.49476.22476.222,831,200
Dec. 19, 2019466.52475.89466.20475.67475.671,063,200
Dec. 18, 2019472.64476.18466.14466.52466.521,081,200
Dec. 17, 2019471.03476.26469.23471.13471.131,494,300
Dec. 16, 2019477.87478.83468.06470.23470.231,341,000
Dec. 13, 2019467.28478.07465.85475.27475.271,258,600
Dec. 12, 2019466.70472.93464.88469.60469.601,013,600
Dec. 11, 2019462.52467.32461.43465.87465.87884,500
Dec. 10, 2019467.10469.70460.47461.71461.71979,900
Dec. 09, 2019469.51475.50467.20468.66468.66842,900
Dec. 06, 2019470.58473.22467.10467.85467.85848,400
Dec. 05, 2019462.15468.27461.91467.27467.271,098,200
Dec. 04, 2019466.64469.28460.96462.05462.051,041,000
Dec. 03, 2019469.82470.51465.39469.86469.86807,700
Dec. 02, 2019469.32473.20467.42470.33470.33898,200
Nov. 29, 2019473.44473.57468.87470.01470.01554,900
Nov. 27, 2019467.24475.87466.33473.78473.78703,700
Nov. 26, 2019467.30469.47463.94467.31467.311,555,400
Nov. 25, 2019471.38472.91464.68466.06466.061,013,500
Nov. 22, 2019474.51477.12467.46468.50468.50987,700
Nov. 21, 2019479.95479.95474.22474.65474.65674,200
Nov. 20, 2019475.93483.55474.85479.08479.081,148,200
Nov. 19, 2019475.91480.52471.28478.97478.97794,800
Nov. 18, 2019475.17477.45471.44474.07474.071,150,900
Nov. 15, 2019482.44485.99473.21475.60475.60842,300
Nov. 14, 2019479.27480.29476.51479.97479.97861,000
Nov. 13, 2019474.33482.62472.44480.16480.161,288,600
Nov. 12, 2019473.41475.64472.22474.07474.07693,000
Nov. 11, 2019468.40474.60467.02473.50473.50777,600
Nov. 08, 2019467.26474.30465.41469.75469.75770,200
Nov. 07, 2019468.62471.07463.96468.44468.441,067,600
Nov. 06, 2019472.72472.72462.99469.03469.031,228,400
Nov. 05, 2019474.43474.43467.51473.25473.251,043,600
Nov. 04, 2019477.70479.18471.37473.50473.501,011,700
Nov. 01, 2019469.97478.07469.05476.48476.481,144,300
Oct. 31, 2019468.26469.45462.35467.86467.861,432,000
Oct. 30, 2019464.10469.31462.31468.78468.781,597,300
Oct. 29, 2019464.01468.99463.19464.07464.071,054,100
Oct. 28, 2019465.83470.31465.23467.09467.091,072,600
Oct. 25, 2019460.87469.57442.25462.19462.192,254,100
Oct. 24, 2019435.11439.05432.64435.07435.071,033,100
Oct. 23, 2019436.25439.39434.12435.56435.56911,700
Oct. 22, 2019437.04441.01435.87437.23437.231,081,300
Oct. 21, 2019442.22444.99437.26438.16438.16746,100
Oct. 18, 2019443.79444.41439.60440.05440.05821,700
Oct. 17, 2019439.55445.00437.32441.93441.93723,500
Oct. 16, 2019432.85440.27430.26438.10438.10906,000
Oct. 15, 2019423.60435.45422.79432.92432.921,282,900
Oct. 14, 2019423.89424.69421.92422.96422.96690,000
Oct. 11, 2019430.22430.72422.88423.16423.161,235,400
Oct. 10, 2019428.97430.30424.88426.93426.93693,800
Oct. 09, 2019431.23431.51427.48429.28429.28624,400
Oct. 08, 2019426.91430.94423.05428.07428.071,226,000
Oct. 07, 2019425.53432.16425.29430.04430.04969,800
Oct. 04, 2019422.17429.40420.90427.72427.721,074,500
Oct. 03, 2019409.01416.96406.70416.67416.67798,300
Oct. 02, 2019409.91412.92405.80410.75410.751,148,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...