NasdaqGS - Delayed Quote USD

Charter Communications, Inc. (CHTR)

Compare
389.12 +4.28 (+1.11%)
At close: November 20 at 4:00 PM EST
389.12 0.00 (0.00%)
Pre-Market: 8:53 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 20, 2024 386.16 389.94 383.95 389.12 389.12 805,600
Nov 19, 2024 380.00 389.48 379.22 384.84 384.84 897,200
Nov 18, 2024 386.30 391.32 384.68 385.02 385.02 859,900
Nov 15, 2024 394.71 396.27 387.82 389.57 389.57 1,027,700
Nov 14, 2024 402.61 407.61 392.06 394.25 394.25 1,934,900
Nov 13, 2024 409.52 415.27 396.97 406.22 406.22 2,859,400
Nov 12, 2024 395.71 397.51 389.29 392.00 392.00 1,700,300
Nov 11, 2024 393.05 401.23 393.00 396.04 396.04 805,200
Nov 8, 2024 395.28 397.05 391.89 393.71 393.71 1,143,100
Nov 7, 2024 405.46 405.51 389.01 393.04 393.04 1,715,600
Nov 6, 2024 392.07 413.79 392.07 408.02 408.02 2,412,000
Nov 5, 2024 377.44 386.18 374.56 382.38 382.38 1,587,000
Nov 4, 2024 377.00 381.62 367.16 375.83 375.83 2,195,900
Nov 1, 2024 360.61 382.46 356.78 366.49 366.49 4,442,300
Oct 31, 2024 343.98 351.36 326.19 327.61 327.61 2,175,400
Oct 30, 2024 325.00 334.30 324.94 331.30 331.30 1,076,600
Oct 29, 2024 328.46 330.02 325.28 327.27 327.27 1,244,000
Oct 28, 2024 336.41 339.50 329.30 329.67 329.67 852,200
Oct 25, 2024 336.93 338.03 332.52 336.00 336.00 905,400
Oct 24, 2024 333.82 336.68 330.23 332.02 332.02 657,500
Oct 23, 2024 328.18 334.19 326.99 332.22 332.22 1,112,500
Oct 22, 2024 317.28 335.00 316.46 329.82 329.82 1,529,700
Oct 21, 2024 325.18 325.68 315.00 315.41 315.41 1,018,700
Oct 18, 2024 328.05 329.53 324.20 325.61 325.61 931,900
Oct 17, 2024 332.26 332.26 324.52 327.53 327.53 780,400
Oct 16, 2024 331.43 336.20 330.12 330.22 330.22 607,700
Oct 15, 2024 330.56 338.49 328.82 331.94 331.94 775,600
Oct 14, 2024 326.49 333.27 323.72 331.80 331.80 593,100
Oct 11, 2024 329.43 331.80 325.74 326.05 326.05 495,900
Oct 10, 2024 334.02 338.80 328.59 328.78 328.78 813,600
Oct 9, 2024 326.80 334.32 324.51 334.02 334.02 681,300
Oct 8, 2024 325.61 327.81 321.88 327.30 327.30 717,500
Oct 7, 2024 325.21 328.20 321.15 324.57 324.57 821,400
Oct 4, 2024 326.41 327.35 322.78 326.32 326.32 1,062,000
Oct 3, 2024 325.51 326.05 319.68 322.39 322.39 896,800
Oct 2, 2024 328.97 334.92 328.17 329.24 329.24 1,397,700
Oct 1, 2024 323.44 331.36 319.65 328.95 328.95 1,679,500
Sep 30, 2024 320.72 328.34 319.67 324.08 324.08 1,192,200
Sep 27, 2024 319.68 334.20 318.03 326.22 326.22 1,314,300
Sep 26, 2024 317.52 320.04 314.90 317.01 317.01 1,586,700
Sep 25, 2024 322.36 325.00 313.60 314.49 314.49 2,110,800
Sep 24, 2024 328.77 331.19 319.82 323.36 323.36 4,190,400
Sep 23, 2024 331.99 334.07 330.09 331.62 331.62 1,826,600
Sep 20, 2024 332.87 336.99 327.65 330.40 330.40 2,577,600
Sep 19, 2024 341.13 346.84 330.90 331.34 331.34 1,692,500
Sep 18, 2024 339.50 346.41 332.60 339.64 339.64 1,118,300
Sep 17, 2024 344.56 347.21 336.55 339.35 339.35 645,200
Sep 16, 2024 341.37 346.81 339.06 343.37 343.37 577,700
Sep 13, 2024 340.54 345.91 337.03 340.17 340.17 774,400
Sep 12, 2024 329.61 339.19 327.64 339.03 339.03 1,068,400
Sep 11, 2024 325.58 329.14 315.23 327.42 327.42 1,242,400
Sep 10, 2024 327.15 327.15 318.69 323.39 323.39 746,600
Sep 9, 2024 327.13 330.14 323.21 324.84 324.84 756,700
Sep 6, 2024 331.41 337.95 324.35 327.43 327.43 1,208,400
Sep 5, 2024 334.27 334.27 323.20 330.78 330.78 1,533,600
Sep 4, 2024 348.52 355.51 329.34 331.64 331.64 1,767,500
Sep 3, 2024 345.53 349.72 342.82 346.42 346.42 1,328,100
Aug 30, 2024 354.72 354.72 344.94 347.54 347.54 1,030,700
Aug 29, 2024 358.23 358.23 350.74 351.53 351.53 847,200
Aug 28, 2024 359.68 362.16 354.05 355.80 355.80 591,200
Aug 27, 2024 356.11 363.27 355.27 360.77 360.77 1,037,900
Aug 26, 2024 349.22 357.21 349.22 355.37 355.37 757,100
Aug 23, 2024 345.82 350.51 340.67 348.73 348.73 615,400
Aug 22, 2024 345.36 345.66 336.02 340.32 340.32 911,700
Aug 21, 2024 347.77 348.82 344.40 345.19 345.19 752,700
Aug 20, 2024 353.02 354.51 346.11 347.32 347.32 748,500
Aug 19, 2024 355.46 359.92 353.35 355.06 355.06 830,000
Aug 16, 2024 353.17 356.54 351.18 353.31 353.31 658,600
Aug 15, 2024 352.93 355.82 349.15 352.01 352.01 651,500
Aug 14, 2024 353.97 357.25 350.54 351.22 351.22 698,300
Aug 13, 2024 354.36 358.95 351.87 357.00 357.00 590,500
Aug 12, 2024 364.41 365.48 350.03 350.76 350.76 976,300
Aug 9, 2024 361.76 367.31 357.97 364.41 364.41 788,000
Aug 8, 2024 354.05 364.15 352.67 363.94 363.94 917,900
Aug 7, 2024 358.21 366.74 353.75 353.94 353.94 1,327,200
Aug 6, 2024 360.75 368.64 356.20 356.78 356.78 1,356,900
Aug 5, 2024 365.45 373.16 360.67 363.50 363.50 1,329,800
Aug 2, 2024 377.34 379.29 368.49 373.16 373.16 1,338,500
Aug 1, 2024 381.14 382.50 373.26 376.97 376.97 1,091,000
Jul 31, 2024 382.74 386.28 375.64 379.72 379.72 1,381,400
Jul 30, 2024 377.85 385.14 372.79 383.07 383.07 1,584,500
Jul 29, 2024 366.52 381.95 365.18 377.36 377.36 2,051,300
Jul 26, 2024 357.74 378.01 355.00 367.62 367.62 4,962,600
Jul 25, 2024 317.77 323.90 314.00 315.23 315.23 1,554,300
Jul 24, 2024 320.84 320.84 310.23 312.66 312.66 1,988,600
Jul 23, 2024 314.65 323.90 304.76 320.04 320.04 1,964,600
Jul 22, 2024 318.71 319.43 306.36 312.97 312.97 1,768,200
Jul 19, 2024 321.49 322.87 316.22 320.31 320.31 1,113,300
Jul 18, 2024 329.00 335.60 321.56 321.63 321.63 1,303,900
Jul 17, 2024 324.67 333.75 323.81 330.30 330.30 1,469,300
Jul 16, 2024 324.59 328.41 319.27 327.42 327.42 1,516,700
Jul 15, 2024 312.71 325.52 310.48 324.59 324.59 1,842,800
Jul 12, 2024 306.75 312.62 303.77 311.04 311.04 1,138,400
Jul 11, 2024 295.25 304.70 294.39 304.14 304.14 1,517,700
Jul 10, 2024 294.20 296.76 287.63 293.95 293.95 1,280,400
Jul 9, 2024 288.51 297.39 287.19 293.91 293.91 863,200
Jul 8, 2024 301.75 302.37 286.66 290.56 290.56 1,249,000
Jul 5, 2024 301.89 304.00 300.50 301.79 301.79 852,500
Jul 3, 2024 301.84 303.50 298.13 301.25 301.25 564,100
Jul 2, 2024 296.29 303.72 294.15 303.50 303.50 1,156,500
Jul 1, 2024 292.80 297.89 290.27 296.02 296.02 1,084,300
Jun 28, 2024 296.22 306.46 295.06 298.96 298.96 4,560,600
Jun 27, 2024 291.59 297.42 288.65 294.11 294.11 931,500
Jun 26, 2024 288.67 292.62 288.24 291.59 291.59 804,800
Jun 25, 2024 284.15 291.29 282.18 290.80 290.80 1,467,900
Jun 24, 2024 288.93 293.02 284.93 285.85 285.85 1,762,500
Jun 21, 2024 286.94 292.68 285.80 290.35 290.35 2,057,200
Jun 20, 2024 277.94 285.50 277.10 284.00 284.00 979,200
Jun 18, 2024 284.53 292.55 277.39 277.62 277.62 1,063,400
Jun 17, 2024 275.00 286.26 273.58 285.95 285.95 1,326,500
Jun 14, 2024 272.68 276.85 272.49 276.26 276.26 920,700
Jun 13, 2024 274.00 274.99 273.04 274.17 274.17 592,200
Jun 12, 2024 281.24 285.15 272.73 275.06 275.06 1,095,300
Jun 11, 2024 273.86 278.46 273.32 276.83 276.83 792,700
Jun 10, 2024 275.36 276.62 272.60 276.07 276.07 889,300
Jun 7, 2024 276.77 280.77 275.78 276.83 276.83 945,500
Jun 6, 2024 277.53 286.37 277.53 279.36 279.36 783,100
Jun 5, 2024 281.30 281.41 276.09 278.10 278.10 740,800
Jun 4, 2024 284.51 285.35 280.18 280.60 280.60 699,800
Jun 3, 2024 287.25 289.62 282.51 286.22 286.22 751,900
May 31, 2024 277.83 287.96 274.47 287.12 287.12 2,230,700
May 30, 2024 272.18 276.51 270.86 276.11 276.11 812,700
May 29, 2024 269.19 271.52 268.14 271.35 271.35 804,100
May 28, 2024 269.08 272.74 269.08 271.42 271.42 773,900
May 24, 2024 268.56 271.87 267.88 271.46 271.46 670,000
May 23, 2024 270.50 270.70 266.06 268.41 268.41 1,081,600
May 22, 2024 274.46 274.79 266.54 271.09 271.09 1,569,600
May 21, 2024 274.32 277.39 273.45 275.11 275.11 807,800
May 20, 2024 273.00 275.34 269.82 274.84 274.84 686,300
May 17, 2024 277.99 279.79 272.78 273.02 273.02 751,700
May 16, 2024 273.00 277.93 271.37 277.54 277.54 778,000
May 15, 2024 280.75 280.81 271.38 271.77 271.77 959,700
May 14, 2024 280.93 283.44 274.82 278.13 278.13 1,155,700
May 13, 2024 277.42 281.69 273.88 274.65 274.65 918,600
May 10, 2024 264.05 277.49 262.02 275.55 275.55 1,778,300
May 9, 2024 274.13 277.36 261.76 263.93 263.93 1,681,400
May 8, 2024 267.39 284.69 265.76 272.78 272.78 3,248,400
May 7, 2024 271.47 275.70 267.91 268.00 268.00 1,219,100
May 6, 2024 267.15 273.68 265.82 271.47 271.47 1,242,600
May 3, 2024 264.23 269.77 264.23 265.93 265.93 865,800
May 2, 2024 262.90 263.50 260.03 262.00 262.00 770,900
May 1, 2024 255.88 263.24 253.91 259.70 259.70 1,270,400
Apr 30, 2024 258.31 259.46 252.93 255.94 255.94 1,601,000
Apr 29, 2024 255.63 262.31 255.08 259.76 259.76 1,206,700
Apr 26, 2024 238.96 256.99 236.08 254.61 254.61 2,600,100
Apr 25, 2024 258.89 262.99 255.77 259.10 259.10 2,172,700
Apr 24, 2024 262.00 264.82 260.48 264.70 264.70 1,132,800
Apr 23, 2024 265.95 271.50 265.60 266.31 266.31 967,100
Apr 22, 2024 267.56 267.96 259.53 265.08 265.08 1,171,100
Apr 19, 2024 260.01 265.71 259.70 265.21 265.21 1,160,300
Apr 18, 2024 258.58 261.10 255.70 259.91 259.91 855,900
Apr 17, 2024 260.25 265.26 257.62 258.03 258.03 997,500
Apr 16, 2024 256.02 258.78 254.31 257.57 257.57 1,095,700
Apr 15, 2024 261.89 264.23 255.38 256.90 256.90 1,265,100
Apr 12, 2024 263.60 264.82 259.61 260.50 260.50 1,048,500
Apr 11, 2024 264.98 268.10 261.18 266.53 266.53 1,149,900
Apr 10, 2024 266.04 268.03 258.56 262.85 262.85 1,437,000
Apr 9, 2024 270.15 275.60 269.00 271.46 271.46 1,217,200
Apr 8, 2024 266.17 274.22 264.39 273.05 273.05 1,326,400
Apr 5, 2024 269.17 271.89 264.92 267.49 267.49 1,725,300
Apr 4, 2024 276.53 281.33 269.74 271.23 271.23 1,540,500
Apr 3, 2024 278.47 278.92 273.10 275.69 275.69 1,034,600
Apr 2, 2024 284.00 284.00 275.83 278.02 278.02 1,075,500
Apr 1, 2024 290.34 290.34 280.02 284.15 284.15 1,362,800
Mar 28, 2024 291.59 293.45 286.68 290.63 290.63 1,254,300
Mar 27, 2024 289.37 294.16 288.19 293.51 293.51 1,229,500
Mar 26, 2024 291.19 291.84 287.64 287.89 287.89 1,144,400
Mar 25, 2024 290.37 293.81 288.71 290.60 290.60 1,194,100
Mar 22, 2024 295.21 296.25 290.46 290.60 290.60 1,084,300
Mar 21, 2024 294.64 295.91 292.50 294.61 294.61 1,191,600
Mar 20, 2024 296.21 297.51 290.30 295.30 295.30 1,971,100
Mar 19, 2024 295.31 300.08 293.09 298.58 298.58 1,769,300
Mar 18, 2024 296.13 301.81 291.47 296.18 296.18 1,126,400
Mar 15, 2024 297.31 301.63 290.60 290.65 290.65 2,742,400
Mar 14, 2024 296.81 298.38 292.79 297.00 297.00 1,476,000
Mar 13, 2024 294.70 300.03 294.09 298.40 298.40 1,056,200
Mar 12, 2024 298.75 300.03 291.74 294.70 294.70 1,621,800
Mar 11, 2024 283.26 299.19 281.25 298.25 298.25 2,017,500
Mar 8, 2024 281.67 285.00 279.27 283.78 283.78 1,057,900
Mar 7, 2024 276.00 282.11 275.27 282.00 282.00 2,296,500
Mar 6, 2024 282.75 282.75 270.41 276.33 276.33 1,779,400
Mar 5, 2024 277.50 285.14 276.49 280.85 280.85 1,227,100
Mar 4, 2024 292.03 292.33 276.69 279.06 279.06 1,743,600
Mar 1, 2024 290.92 296.33 289.82 293.16 293.16 1,376,600
Feb 29, 2024 291.99 294.07 291.33 293.93 293.93 1,741,100
Feb 28, 2024 287.22 290.46 286.96 288.34 288.34 1,147,100
Feb 27, 2024 295.46 296.41 288.91 290.00 290.00 1,496,700
Feb 26, 2024 298.65 306.77 288.13 292.64 292.64 4,509,000
Feb 23, 2024 295.13 302.00 294.15 299.42 299.42 1,475,100
Feb 22, 2024 287.86 297.28 284.93 297.00 297.00 2,380,900
Feb 21, 2024 294.42 294.80 286.88 287.30 287.30 1,236,800
Feb 20, 2024 291.71 297.51 289.12 295.13 295.13 2,029,500
Feb 16, 2024 295.40 295.40 291.01 293.00 293.00 2,053,100
Feb 15, 2024 288.00 296.71 287.91 294.14 294.14 1,276,200
Feb 14, 2024 294.23 294.79 286.54 287.28 287.28 1,258,300
Feb 13, 2024 291.55 295.30 290.60 292.65 292.65 2,610,500
Feb 12, 2024 289.85 302.03 289.85 297.91 297.91 2,054,900
Feb 9, 2024 286.45 293.40 285.01 291.15 291.15 2,083,500
Feb 8, 2024 287.64 288.31 279.64 282.60 282.60 2,778,200
Feb 7, 2024 290.00 290.31 282.54 283.67 283.67 4,253,500
Feb 6, 2024 303.14 303.93 288.84 290.28 290.28 4,085,600
Feb 5, 2024 316.11 317.38 303.31 303.65 303.65 2,920,900
Feb 2, 2024 344.99 345.01 316.53 319.21 319.21 4,971,900
Feb 1, 2024 376.15 383.31 372.00 382.34 382.34 2,349,800
Jan 31, 2024 378.61 379.37 369.95 370.71 370.71 1,334,400
Jan 30, 2024 377.54 380.39 376.82 376.98 376.98 870,200
Jan 29, 2024 374.97 381.20 370.77 380.83 380.83 1,154,300
Jan 26, 2024 371.68 380.19 370.56 377.07 377.07 1,041,100
Jan 25, 2024 371.08 371.96 360.82 369.07 369.07 2,066,600
Jan 24, 2024 382.39 383.99 367.75 371.39 371.39 2,227,200
Jan 23, 2024 377.50 381.57 372.96 378.64 378.64 1,020,700
Jan 22, 2024 371.10 377.80 370.35 373.15 373.15 1,016,000
Jan 19, 2024 364.18 372.21 360.88 371.10 371.10 1,043,500
Jan 18, 2024 358.58 367.48 358.58 364.55 364.55 1,032,700
Jan 17, 2024 362.45 367.39 358.07 359.24 359.24 936,900
Jan 16, 2024 362.67 368.55 357.41 368.34 368.34 869,600
Jan 12, 2024 369.09 369.58 364.19 364.90 364.90 988,900
Jan 11, 2024 368.24 368.24 361.50 367.62 367.62 910,000
Jan 10, 2024 367.93 370.31 364.99 367.00 367.00 957,700
Jan 9, 2024 373.88 374.97 364.10 368.61 368.61 1,592,200
Jan 8, 2024 372.84 379.17 370.18 378.87 378.87 962,200
Jan 5, 2024 375.04 380.71 372.04 372.20 372.20 998,300
Jan 4, 2024 385.58 386.04 372.47 375.75 375.75 1,296,300
Jan 3, 2024 391.66 392.82 384.93 386.67 386.67 771,800
Jan 2, 2024 386.84 393.50 385.06 391.51 391.51 948,100
Dec 29, 2023 390.72 393.99 387.47 388.68 388.68 746,000
Dec 28, 2023 392.66 400.07 391.82 392.39 392.39 430,700
Dec 27, 2023 389.50 393.21 386.13 391.54 391.54 575,200
Dec 26, 2023 381.56 391.27 379.44 389.50 389.50 590,200
Dec 22, 2023 383.08 387.46 378.53 382.09 382.09 424,600
Dec 21, 2023 383.72 386.88 381.99 383.51 383.51 664,500
Dec 20, 2023 386.91 391.28 381.00 381.22 381.22 700,100
Dec 19, 2023 384.13 387.25 382.66 386.36 386.36 836,300
Dec 18, 2023 381.58 384.77 379.47 383.89 383.89 930,400
Dec 15, 2023 385.75 387.32 375.61 379.93 379.93 2,262,400
Dec 14, 2023 385.08 395.02 380.82 383.91 383.91 1,202,800
Dec 13, 2023 367.10 381.16 364.40 379.35 379.35 1,171,700
Dec 12, 2023 375.71 378.29 366.62 367.06 367.06 968,800
Dec 11, 2023 372.59 379.99 370.91 374.63 374.63 1,185,300
Dec 8, 2023 364.05 370.84 363.47 367.55 367.55 870,600
Dec 7, 2023 361.78 372.00 358.48 368.66 368.66 1,136,000
Dec 6, 2023 365.50 372.00 360.01 361.98 361.98 1,385,000
Dec 5, 2023 397.40 397.40 359.02 364.40 364.40 3,513,500
Dec 4, 2023 400.65 407.77 397.11 399.14 399.14 907,500
Dec 1, 2023 400.13 403.30 396.16 401.87 401.87 920,800
Nov 30, 2023 399.24 400.77 394.17 400.13 400.13 1,096,900
Nov 29, 2023 403.83 404.24 395.97 398.90 398.90 566,800
Nov 28, 2023 394.74 404.70 392.95 401.29 401.29 950,700
Nov 27, 2023 404.01 405.03 396.17 396.84 396.84 1,162,600
Nov 24, 2023 406.24 407.46 405.22 405.92 405.92 242,700
Nov 22, 2023 404.44 410.00 403.05 405.28 405.28 719,800
Nov 21, 2023 410.80 410.80 395.33 402.46 402.46 1,087,800

Related Tickers