Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

593.28-6.63 (-1.11%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 23, 2020	603.07	603.07	588.41	593.28	593.28	842,200
Oct. 22, 2020	605.03	605.03	596.43	599.91	599.91	1,001,800
Oct. 21, 2020	604.31	612.33	601.51	605.33	605.33	727,100
Oct. 20, 2020	622.74	622.74	606.62	608.26	608.26	1,066,100
Oct. 19, 2020	635.67	640.00	616.70	617.66	617.66	1,080,600
Oct. 16, 2020	638.87	646.99	633.52	633.92	633.92	772,800
Oct. 15, 2020	631.87	640.30	630.50	636.89	636.89	825,900
Oct. 14, 2020	651.67	653.64	638.01	638.62	638.62	840,700
Oct. 13, 2020	653.61	656.89	646.49	649.95	649.95	963,900
Oct. 12, 2020	643.57	663.70	639.24	651.72	651.72	1,307,400
Oct. 09, 2020	631.88	639.34	631.64	635.64	635.64	625,900
Oct. 08, 2020	626.81	633.69	622.24	629.08	629.08	583,800
Oct. 07, 2020	623.23	629.73	622.99	623.73	623.73	802,700
Oct. 06, 2020	632.36	638.06	619.10	620.89	620.89	1,104,600
Oct. 05, 2020	623.35	639.27	621.63	633.98	633.98	807,900
Oct. 02, 2020	626.54	633.17	617.29	620.23	620.23	1,046,500
Oct. 01, 2020	627.31	640.00	627.31	635.11	635.11	1,386,800
Sep. 30, 2020	629.81	632.06	620.68	624.34	624.34	1,137,100
Sep. 29, 2020	626.85	635.83	625.02	626.50	626.50	817,400
Sep. 28, 2020	625.16	633.64	619.64	628.23	628.23	1,035,200
Sep. 25, 2020	609.89	617.40	606.11	614.23	614.23	1,072,800
Sep. 24, 2020	614.46	621.28	609.54	611.45	611.45	931,400
Sep. 23, 2020	632.97	633.99	615.10	616.35	616.35	1,017,400
Sep. 22, 2020	612.45	634.34	612.45	633.05	633.05	1,216,500
Sep. 21, 2020	621.97	625.92	606.91	614.34	614.34	1,314,000
Sep. 18, 2020	622.08	628.30	611.79	625.25	625.25	1,969,000
Sep. 17, 2020	618.23	624.17	609.67	620.31	620.31	1,341,300
Sep. 16, 2020	626.75	635.86	626.21	630.07	630.07	1,179,200
Sep. 15, 2020	610.72	627.43	610.22	622.55	622.55	830,400
Sep. 14, 2020	608.03	613.59	603.67	609.70	609.70	755,000
Sep. 11, 2020	606.59	608.57	597.80	601.52	601.52	860,500
Sep. 10, 2020	611.38	622.23	603.31	604.06	604.06	1,061,100
Sep. 09, 2020	598.64	617.80	598.40	613.28	613.28	905,700
Sep. 08, 2020	595.73	604.34	591.60	596.50	596.50	1,209,200
Sep. 04, 2020	610.06	611.39	592.09	604.02	604.02	1,082,000
Sep. 03, 2020	624.04	629.52	603.03	608.10	608.10	1,016,200
Sep. 02, 2020	616.96	626.62	614.05	622.45	622.45	741,600
Sep. 01, 2020	614.04	620.20	611.00	617.24	617.24	874,200
Aug. 31, 2020	614.84	620.23	613.63	615.61	615.61	811,700
Aug. 28, 2020	613.01	616.57	609.35	615.64	615.64	632,500
Aug. 27, 2020	619.05	621.04	612.59	614.29	614.29	881,400
Aug. 26, 2020	606.82	618.49	605.28	614.56	614.56	907,200
Aug. 25, 2020	619.51	620.19	604.41	609.75	609.75	1,112,000
Aug. 24, 2020	613.39	618.03	611.14	612.53	612.53	1,087,100
Aug. 21, 2020	610.98	614.80	606.61	613.96	613.96	677,900
Aug. 20, 2020	607.94	614.37	607.94	612.54	612.54	630,500
Aug. 19, 2020	612.46	616.07	607.80	611.66	611.66	961,500
Aug. 18, 2020	608.23	612.93	606.51	610.69	610.69	700,300
Aug. 17, 2020	608.85	610.20	601.10	604.97	604.97	650,200
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,304.08+24.72(+0.15%)

S&P 5003,465.39+11.90(+0.34%)

DOW28,335.57-28.09(-0.10%)

Charter Communications, Inc. (CHTR)

S&P/TSX
16,304.08
+24.72(+0.15%)

S&P 500
3,465.39
+11.90(+0.34%)

DOW
28,335.57
-28.09(-0.10%)