News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

509.94

+7.10

(+1.41%)

At close: 04:00PM EDT

474.57

-35.37

(-6.94%)

After hours:

06:16PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	503.19	515.66	503.19	509.94	509.94	1,063,300
26 May 2022	489.12	508.86	489.12	502.84	502.84	1,145,300
25 May 2022	482.14	489.98	476.85	487.61	487.61	877,600
24 May 2022	471.64	479.60	468.01	479.02	479.02	940,300
23 May 2022	482.65	484.00	468.86	473.67	473.67	895,300
20 May 2022	480.32	485.70	468.79	479.03	479.03	1,290,800
19 May 2022	469.15	479.40	465.88	474.57	474.57	1,136,500
18 May 2022	469.98	480.83	463.32	469.50	469.50	1,574,400
17 May 2022	468.99	474.14	457.50	472.13	472.13	1,183,100
16 May 2022	469.37	472.58	456.00	463.34	463.34	1,153,600
13 May 2022	459.46	475.87	458.69	471.39	471.39	1,456,800
12 May 2022	449.33	466.77	443.18	465.26	465.26	1,649,600
11 May 2022	465.94	476.65	447.35	448.35	448.35	1,679,400
10 May 2022	472.94	481.79	462.20	468.23	468.23	1,979,400
09 May 2022	456.23	478.03	455.98	463.67	463.67	2,426,200
06 May 2022	454.21	471.29	452.39	459.77	459.77	2,560,800
05 May 2022	444.79	462.93	444.79	456.20	456.20	2,223,300
04 May 2022	426.51	450.78	422.44	448.34	448.34	1,977,800
03 May 2022	424.15	431.24	410.33	425.62	425.62	2,136,000
02 May 2022	431.49	435.93	419.83	432.54	432.54	1,686,000
29 Apr 2022	449.89	457.70	415.01	428.49	428.49	4,820,200
28 Apr 2022	481.19	481.69	449.59	461.49	461.49	3,207,100
27 Apr 2022	485.50	492.25	479.45	482.01	482.01	1,497,700
26 Apr 2022	503.08	503.08	486.35	486.95	486.95	1,352,900
25 Apr 2022	513.46	517.66	496.76	506.97	506.97	1,381,300
22 Apr 2022	517.72	518.57	505.15	511.37	511.37	1,742,200
21 Apr 2022	537.42	541.75	517.81	519.03	519.03	1,577,800
20 Apr 2022	555.69	555.69	535.17	535.96	535.96	1,540,300
19 Apr 2022	535.62	560.84	535.62	557.75	557.75	1,208,800
18 Apr 2022	552.75	556.92	533.25	533.48	533.48	1,442,600
14 Apr 2022	564.54	567.07	553.12	555.32	555.32	1,023,500
13 Apr 2022	549.96	563.51	547.06	562.40	562.40	1,097,700
12 Apr 2022	564.99	570.02	548.55	549.12	549.12	1,819,800
11 Apr 2022	560.38	572.08	557.03	559.91	559.91	1,175,900
08 Apr 2022	551.96	559.34	543.20	557.60	557.60	1,187,100
07 Apr 2022	560.65	561.26	542.82	552.48	552.48	1,118,200
06 Apr 2022	556.79	568.00	553.41	561.26	561.26	1,172,200
05 Apr 2022	557.35	568.94	554.04	556.79	556.79	986,800
04 Apr 2022	559.38	574.65	557.12	562.00	562.00	867,600
01 Apr 2022	549.11	561.96	545.01	561.68	561.68	1,159,100
31 Mar 2022	571.76	571.76	545.46	545.52	545.52	1,929,800
30 Mar 2022	571.36	573.13	564.04	570.12	570.12	881,600
29 Mar 2022	564.42	574.21	564.42	572.33	572.33	1,074,500
28 Mar 2022	557.47	565.31	554.33	565.25	565.25	985,400
25 Mar 2022	560.09	564.05	544.59	558.26	558.26	1,754,100
24 Mar 2022	564.74	571.52	557.56	559.32	559.32	1,365,700
23 Mar 2022	573.28	576.11	559.30	559.99	559.99	1,094,200
22 Mar 2022	569.44	577.13	566.01	574.66	574.66	962,200
21 Mar 2022	573.96	577.65	562.54	565.77	565.77	1,206,700
18 Mar 2022	572.45	578.00	562.12	577.32	577.32	2,717,500
17 Mar 2022	571.08	577.65	558.78	577.65	577.65	1,245,200
16 Mar 2022	570.44	573.70	556.03	572.11	572.11	1,553,000
15 Mar 2022	570.69	579.09	566.20	569.16	569.16	1,091,600
14 Mar 2022	561.82	583.72	560.66	566.14	566.14	1,420,600
11 Mar 2022	569.78	574.54	557.81	559.29	559.29	1,788,200
10 Mar 2022	550.21	567.56	546.92	562.13	562.13	1,537,700
09 Mar 2022	562.17	568.04	555.57	557.75	557.75	1,212,200
08 Mar 2022	556.93	565.87	550.32	551.43	551.43	1,099,900
07 Mar 2022	553.02	566.33	545.33	555.64	555.64	1,867,200
04 Mar 2022	558.69	564.87	546.62	549.93	549.93	2,349,000
03 Mar 2022	580.84	594.08	560.88	561.82	561.82	2,018,100
02 Mar 2022	595.40	596.94	566.86	570.99	570.99	2,305,000
01 Mar 2022	590.99	603.16	589.47	594.74	594.74	1,578,400
28 Feb 2022	593.77	605.40	593.72	601.78	601.78	2,272,800
25 Feb 2022	587.92	602.02	586.54	601.16	601.16	1,847,300
24 Feb 2022	572.50	586.95	566.05	586.59	586.59	4,139,700
23 Feb 2022	591.87	592.74	569.39	570.60	570.60	2,774,500
22 Feb 2022	599.34	603.15	591.88	595.50	595.50	1,986,700
18 Feb 2022	598.79	605.62	594.57	596.83	596.83	2,786,400
17 Feb 2022	603.20	606.04	588.39	597.83	597.83	2,109,700
16 Feb 2022	606.86	612.52	602.70	609.46	609.46	1,388,500
15 Feb 2022	611.74	615.60	607.86	609.45	609.45	2,564,500
14 Feb 2022	605.69	614.50	601.58	607.94	607.94	2,480,000
11 Feb 2022	608.99	614.54	602.51	604.73	604.73	1,517,200
10 Feb 2022	607.17	613.09	604.02	606.52	606.52	1,514,800
09 Feb 2022	613.00	615.00	604.72	614.75	614.75	1,396,200
08 Feb 2022	612.88	615.84	608.40	609.12	609.12	1,227,700
07 Feb 2022	610.12	613.63	605.85	610.75	610.75	1,359,600
04 Feb 2022	599.97	613.18	596.95	608.92	608.92	1,389,300
03 Feb 2022	600.72	621.00	596.04	610.45	610.45	2,232,200
02 Feb 2022	598.25	603.71	592.34	600.24	600.24	1,074,300
01 Feb 2022	590.73	598.33	587.88	596.89	596.89	1,253,100
31 Jan 2022	588.99	595.13	584.50	593.34	593.34	1,473,300
28 Jan 2022	560.62	592.20	560.37	590.47	590.47	2,600,700
27 Jan 2022	549.85	567.90	549.85	561.03	561.03	1,560,700
26 Jan 2022	563.98	574.86	549.59	555.00	555.00	1,638,700
25 Jan 2022	570.22	575.38	560.72	563.54	563.54	1,092,600
24 Jan 2022	580.11	580.67	562.46	577.13	577.13	1,908,000
21 Jan 2022	574.87	579.75	568.82	569.69	569.69	1,105,700
20 Jan 2022	584.40	587.94	571.03	572.16	572.16	1,181,000
19 Jan 2022	584.29	588.20	574.17	581.30	581.30	1,021,600
18 Jan 2022	593.39	597.27	580.38	582.75	582.75	1,342,700
14 Jan 2022	618.13	619.46	600.54	607.69	607.69	1,070,600
13 Jan 2022	618.03	626.07	610.02	619.08	619.08	1,016,500
12 Jan 2022	612.41	626.64	609.15	613.98	613.98	992,200
11 Jan 2022	608.23	613.34	604.51	612.10	612.10	1,284,600
10 Jan 2022	610.49	617.62	601.33	605.43	605.43	1,841,600
07 Jan 2022	630.89	630.89	609.70	610.49	610.49	1,479,700
06 Jan 2022	621.23	638.80	621.23	631.95	631.95	1,084,700
05 Jan 2022	642.69	649.32	623.73	624.86	624.86	1,345,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,490.07+14.40(+0.04%)

News that makes you smarter and richer... For free.

Charter Communications, Inc. (CHTR)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,490.07
+14.40(+0.04%)