Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 2022503.19515.66503.19509.94509.941,063,300
26 May 2022489.12508.86489.12502.84502.841,145,300
25 May 2022482.14489.98476.85487.61487.61877,600
24 May 2022471.64479.60468.01479.02479.02940,300
23 May 2022482.65484.00468.86473.67473.67895,300
20 May 2022480.32485.70468.79479.03479.031,290,800
19 May 2022469.15479.40465.88474.57474.571,136,500
18 May 2022469.98480.83463.32469.50469.501,574,400
17 May 2022468.99474.14457.50472.13472.131,183,100
16 May 2022469.37472.58456.00463.34463.341,153,600
13 May 2022459.46475.87458.69471.39471.391,456,800
12 May 2022449.33466.77443.18465.26465.261,649,600
11 May 2022465.94476.65447.35448.35448.351,679,400
10 May 2022472.94481.79462.20468.23468.231,979,400
09 May 2022456.23478.03455.98463.67463.672,426,200
06 May 2022454.21471.29452.39459.77459.772,560,800
05 May 2022444.79462.93444.79456.20456.202,223,300
04 May 2022426.51450.78422.44448.34448.341,977,800
03 May 2022424.15431.24410.33425.62425.622,136,000
02 May 2022431.49435.93419.83432.54432.541,686,000
29 Apr 2022449.89457.70415.01428.49428.494,820,200
28 Apr 2022481.19481.69449.59461.49461.493,207,100
27 Apr 2022485.50492.25479.45482.01482.011,497,700
26 Apr 2022503.08503.08486.35486.95486.951,352,900
25 Apr 2022513.46517.66496.76506.97506.971,381,300
22 Apr 2022517.72518.57505.15511.37511.371,742,200
21 Apr 2022537.42541.75517.81519.03519.031,577,800
20 Apr 2022555.69555.69535.17535.96535.961,540,300
19 Apr 2022535.62560.84535.62557.75557.751,208,800
18 Apr 2022552.75556.92533.25533.48533.481,442,600
14 Apr 2022564.54567.07553.12555.32555.321,023,500
13 Apr 2022549.96563.51547.06562.40562.401,097,700
12 Apr 2022564.99570.02548.55549.12549.121,819,800
11 Apr 2022560.38572.08557.03559.91559.911,175,900
08 Apr 2022551.96559.34543.20557.60557.601,187,100
07 Apr 2022560.65561.26542.82552.48552.481,118,200
06 Apr 2022556.79568.00553.41561.26561.261,172,200
05 Apr 2022557.35568.94554.04556.79556.79986,800
04 Apr 2022559.38574.65557.12562.00562.00867,600
01 Apr 2022549.11561.96545.01561.68561.681,159,100
31 Mar 2022571.76571.76545.46545.52545.521,929,800
30 Mar 2022571.36573.13564.04570.12570.12881,600
29 Mar 2022564.42574.21564.42572.33572.331,074,500
28 Mar 2022557.47565.31554.33565.25565.25985,400
25 Mar 2022560.09564.05544.59558.26558.261,754,100
24 Mar 2022564.74571.52557.56559.32559.321,365,700
23 Mar 2022573.28576.11559.30559.99559.991,094,200
22 Mar 2022569.44577.13566.01574.66574.66962,200
21 Mar 2022573.96577.65562.54565.77565.771,206,700
18 Mar 2022572.45578.00562.12577.32577.322,717,500
17 Mar 2022571.08577.65558.78577.65577.651,245,200
16 Mar 2022570.44573.70556.03572.11572.111,553,000
15 Mar 2022570.69579.09566.20569.16569.161,091,600
14 Mar 2022561.82583.72560.66566.14566.141,420,600
11 Mar 2022569.78574.54557.81559.29559.291,788,200
10 Mar 2022550.21567.56546.92562.13562.131,537,700
09 Mar 2022562.17568.04555.57557.75557.751,212,200
08 Mar 2022556.93565.87550.32551.43551.431,099,900
07 Mar 2022553.02566.33545.33555.64555.641,867,200
04 Mar 2022558.69564.87546.62549.93549.932,349,000
03 Mar 2022580.84594.08560.88561.82561.822,018,100
02 Mar 2022595.40596.94566.86570.99570.992,305,000
01 Mar 2022590.99603.16589.47594.74594.741,578,400
28 Feb 2022593.77605.40593.72601.78601.782,272,800
25 Feb 2022587.92602.02586.54601.16601.161,847,300
24 Feb 2022572.50586.95566.05586.59586.594,139,700
23 Feb 2022591.87592.74569.39570.60570.602,774,500
22 Feb 2022599.34603.15591.88595.50595.501,986,700
18 Feb 2022598.79605.62594.57596.83596.832,786,400
17 Feb 2022603.20606.04588.39597.83597.832,109,700
16 Feb 2022606.86612.52602.70609.46609.461,388,500
15 Feb 2022611.74615.60607.86609.45609.452,564,500
14 Feb 2022605.69614.50601.58607.94607.942,480,000
11 Feb 2022608.99614.54602.51604.73604.731,517,200
10 Feb 2022607.17613.09604.02606.52606.521,514,800
09 Feb 2022613.00615.00604.72614.75614.751,396,200
08 Feb 2022612.88615.84608.40609.12609.121,227,700
07 Feb 2022610.12613.63605.85610.75610.751,359,600
04 Feb 2022599.97613.18596.95608.92608.921,389,300
03 Feb 2022600.72621.00596.04610.45610.452,232,200
02 Feb 2022598.25603.71592.34600.24600.241,074,300
01 Feb 2022590.73598.33587.88596.89596.891,253,100
31 Jan 2022588.99595.13584.50593.34593.341,473,300
28 Jan 2022560.62592.20560.37590.47590.472,600,700
27 Jan 2022549.85567.90549.85561.03561.031,560,700
26 Jan 2022563.98574.86549.59555.00555.001,638,700
25 Jan 2022570.22575.38560.72563.54563.541,092,600
24 Jan 2022580.11580.67562.46577.13577.131,908,000
21 Jan 2022574.87579.75568.82569.69569.691,105,700
20 Jan 2022584.40587.94571.03572.16572.161,181,000
19 Jan 2022584.29588.20574.17581.30581.301,021,600
18 Jan 2022593.39597.27580.38582.75582.751,342,700
14 Jan 2022618.13619.46600.54607.69607.691,070,600
13 Jan 2022618.03626.07610.02619.08619.081,016,500
12 Jan 2022612.41626.64609.15613.98613.98992,200
11 Jan 2022608.23613.34604.51612.10612.101,284,600
10 Jan 2022610.49617.62601.33605.43605.431,841,600
07 Jan 2022630.89630.89609.70610.49610.491,479,700
06 Jan 2022621.23638.80621.23631.95631.951,084,700
05 Jan 2022642.69649.32623.73624.86624.861,345,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...