NasdaqGS - Delayed Quote USD

Charter Communications, Inc. (CHTR)

265.21 +5.30 (+2.04%)
At close: April 19 at 4:00 PM EDT
265.00 -0.21 (-0.08%)
After hours: April 19 at 6:14 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Nov 20, 2023 407.28 413.75 403.00 413.06 413.06 1,187,200
Nov 17, 2023 413.90 417.30 406.37 407.70 407.70 1,033,000
Nov 16, 2023 420.33 421.16 408.79 412.85 412.85 747,400
Nov 15, 2023 414.83 419.06 413.28 417.60 417.60 621,100
Nov 14, 2023 416.93 420.90 411.83 414.84 414.84 893,000
Nov 13, 2023 407.82 409.48 403.85 406.41 406.41 558,100
Nov 10, 2023 406.26 409.86 401.97 409.81 409.81 842,400
Nov 9, 2023 415.47 415.70 403.73 404.46 404.46 703,900
Nov 8, 2023 413.26 416.81 410.35 413.48 413.48 1,251,000
Nov 7, 2023 415.16 416.86 412.37 412.98 412.98 688,400
Nov 6, 2023 422.37 422.93 413.10 415.70 415.70 783,500
Nov 3, 2023 416.60 424.87 415.10 420.11 420.11 809,000
Nov 2, 2023 410.83 414.58 407.92 412.62 412.62 853,500
Nov 1, 2023 402.85 411.73 400.92 406.51 406.51 1,059,200
Oct 31, 2023 391.28 405.47 390.34 402.80 402.80 1,456,200
Oct 30, 2023 370.36 394.60 370.36 389.80 389.80 2,161,000
Oct 27, 2023 373.01 395.54 369.07 372.00 372.00 3,721,200
Oct 26, 2023 404.71 416.60 397.73 411.71 411.71 1,622,600
Oct 25, 2023 426.65 430.57 420.90 423.73 423.73 994,700
Oct 24, 2023 431.90 435.02 428.62 431.18 431.18 875,100
Oct 23, 2023 431.11 435.50 421.48 430.27 430.27 785,500
Oct 20, 2023 436.99 439.11 429.11 429.65 429.65 997,300
Oct 19, 2023 449.69 449.69 435.82 435.87 435.87 808,500
Oct 18, 2023 453.30 454.87 448.02 448.32 448.32 557,300
Oct 17, 2023 452.53 457.72 447.95 452.68 452.68 1,058,700
Oct 16, 2023 454.73 458.30 453.93 454.45 454.45 686,400
Oct 13, 2023 449.76 451.90 445.34 449.27 449.27 752,600
Oct 12, 2023 450.87 451.91 445.38 447.68 447.68 706,300
Oct 11, 2023 446.19 450.10 444.65 449.82 449.82 650,600
Oct 10, 2023 441.60 445.68 438.63 444.72 444.72 727,100
Oct 9, 2023 429.17 444.19 429.17 442.42 442.42 623,100
Oct 6, 2023 428.69 435.65 425.43 431.16 431.16 1,453,900
Oct 5, 2023 433.29 434.58 428.34 431.78 431.78 678,600
Oct 4, 2023 432.52 436.70 429.12 432.84 432.84 783,800
Oct 3, 2023 435.26 440.41 430.40 432.17 432.17 865,600
Oct 2, 2023 440.13 446.03 435.00 438.50 438.50 976,300
Sep 29, 2023 446.60 447.42 437.05 439.82 439.82 921,400
Sep 28, 2023 433.42 445.40 432.17 444.48 444.48 796,700
Sep 27, 2023 428.73 435.17 428.19 433.42 433.42 1,062,600
Sep 26, 2023 429.90 437.66 426.01 428.72 428.72 983,600
Sep 25, 2023 441.77 444.41 435.58 440.02 440.02 1,006,900
Sep 22, 2023 454.22 456.92 444.73 445.21 445.21 704,400
Sep 21, 2023 449.15 451.99 446.29 446.82 446.82 1,004,400
Sep 20, 2023 450.12 454.84 448.16 448.17 448.17 731,600
Sep 19, 2023 450.01 457.66 444.81 449.68 449.68 949,700
Sep 18, 2023 451.45 456.90 450.17 455.73 455.73 1,969,900
Sep 15, 2023 449.66 452.42 445.31 447.95 447.95 2,066,300
Sep 14, 2023 442.01 450.20 436.77 449.37 449.37 1,016,800
Sep 13, 2023 438.41 439.58 427.64 439.40 439.40 930,800
Sep 12, 2023 434.97 441.06 434.83 436.61 436.61 1,026,700
Sep 11, 2023 424.37 439.54 423.82 435.84 435.84 2,010,300
Sep 8, 2023 416.47 423.17 416.39 422.42 422.42 661,600
Sep 7, 2023 419.49 422.27 413.91 416.98 416.98 916,400
Sep 6, 2023 408.04 423.31 407.57 419.98 419.98 1,144,800
Sep 5, 2023 422.32 422.32 408.32 408.99 408.99 1,905,600
Sep 1, 2023 423.20 433.26 420.00 422.32 422.32 1,580,500
Aug 31, 2023 439.50 441.97 435.88 438.12 438.12 936,900
Aug 30, 2023 451.10 451.69 438.49 439.51 439.51 1,510,600
Aug 29, 2023 432.00 452.25 432.00 451.10 451.10 1,636,400
Aug 28, 2023 418.78 432.24 417.70 432.00 432.00 1,213,900
Aug 25, 2023 413.00 418.57 413.00 416.78 416.78 939,300
Aug 24, 2023 415.31 419.67 411.36 411.99 411.99 1,116,700
Aug 23, 2023 416.31 417.51 411.55 415.28 415.28 1,040,700
Aug 22, 2023 419.79 423.05 411.70 413.38 413.38 1,470,700
Aug 21, 2023 418.14 424.47 416.76 420.08 420.08 1,144,800
Aug 18, 2023 424.46 426.69 418.89 420.47 420.47 1,403,500
Aug 17, 2023 428.31 431.37 424.50 424.83 424.83 1,371,200
Aug 16, 2023 427.89 431.32 425.47 426.77 426.77 1,371,600
Aug 15, 2023 425.66 429.46 424.06 428.08 428.08 1,263,400
Aug 14, 2023 428.93 429.99 424.30 427.28 427.28 1,082,200
Aug 11, 2023 425.54 430.38 424.70 427.94 427.94 872,900
Aug 10, 2023 424.97 429.93 423.80 428.29 428.29 1,300,000
Aug 9, 2023 419.71 423.80 418.58 419.95 419.95 622,100
Aug 8, 2023 417.82 421.96 416.36 419.78 419.78 846,200
Aug 7, 2023 419.54 423.06 415.48 419.43 419.43 717,500
Aug 4, 2023 423.97 425.08 417.64 418.86 418.86 930,400
Aug 3, 2023 419.07 429.22 416.64 422.78 422.78 1,001,100
Aug 2, 2023 416.66 423.72 415.00 419.07 419.07 1,616,500
Aug 1, 2023 404.26 414.85 401.33 411.23 411.23 1,677,300
Jul 31, 2023 399.33 405.68 399.05 405.19 405.19 1,463,200
Jul 28, 2023 399.96 411.88 388.43 396.80 396.80 2,002,100
Jul 27, 2023 400.14 409.62 399.96 400.99 400.99 1,951,900
Jul 26, 2023 399.97 403.04 391.20 394.57 394.57 1,138,700
Jul 25, 2023 399.38 404.88 397.88 398.71 398.71 982,200
Jul 24, 2023 396.33 403.94 393.84 399.43 399.43 1,506,600
Jul 21, 2023 396.40 401.04 393.26 394.47 394.47 3,229,100
Jul 20, 2023 388.57 397.78 388.57 395.45 395.45 1,570,700
Jul 19, 2023 387.79 394.18 387.07 388.57 388.57 2,311,700
Jul 18, 2023 374.23 388.39 373.04 387.06 387.06 1,164,900
Jul 17, 2023 373.85 377.45 370.09 374.81 374.81 1,671,700
Jul 14, 2023 379.01 381.70 374.86 375.47 375.47 1,054,100
Jul 13, 2023 382.69 384.83 379.82 383.62 383.62 676,900
Jul 12, 2023 380.94 387.63 380.94 382.72 382.72 914,800
Jul 11, 2023 374.25 382.96 372.79 380.23 380.23 1,011,600
Jul 10, 2023 373.86 382.03 370.86 372.54 372.54 1,188,500
Jul 7, 2023 369.05 378.34 369.05 371.94 371.94 772,500
Jul 6, 2023 362.38 372.05 362.13 371.77 371.77 878,000
Jul 5, 2023 367.00 375.47 362.19 367.65 367.65 1,192,100
Jul 3, 2023 366.24 369.83 364.48 368.20 368.20 554,800
Jun 30, 2023 365.36 369.78 364.09 367.37 367.37 1,127,400
Jun 29, 2023 359.00 363.41 358.90 362.68 362.68 1,080,700
Jun 28, 2023 354.00 360.93 352.47 359.39 359.39 1,560,000
Jun 27, 2023 339.22 357.12 337.79 353.84 353.84 2,755,800
Jun 26, 2023 328.12 338.25 327.02 336.88 336.88 1,227,700
Jun 23, 2023 323.24 328.88 322.25 326.28 326.28 907,200
Jun 22, 2023 330.18 330.18 324.69 325.91 325.91 784,300
Jun 21, 2023 330.70 333.67 327.02 328.78 328.78 803,900
Jun 20, 2023 338.86 339.20 328.53 331.86 331.86 1,314,000
Jun 16, 2023 343.70 344.99 340.91 341.24 341.24 1,721,500
Jun 15, 2023 334.31 345.41 332.27 342.85 342.85 1,071,000
Jun 14, 2023 337.80 341.35 334.44 335.25 335.25 1,287,900
Jun 13, 2023 337.33 340.54 334.39 335.27 335.27 852,900
Jun 12, 2023 329.72 337.50 328.55 335.30 335.30 943,200
Jun 9, 2023 334.58 334.58 325.59 328.48 328.48 814,100
Jun 8, 2023 336.17 337.87 329.98 336.18 336.18 757,500
Jun 7, 2023 329.68 337.46 328.58 336.71 336.71 1,132,800
Jun 6, 2023 335.19 336.29 325.27 329.00 329.00 940,300
Jun 5, 2023 332.44 336.12 330.38 334.91 334.91 872,700
Jun 2, 2023 326.47 334.92 324.20 329.32 329.32 1,066,300
Jun 1, 2023 328.15 330.32 319.07 328.02 328.02 961,100
May 31, 2023 333.43 333.62 325.51 326.15 326.15 2,019,400
May 30, 2023 332.00 336.65 329.53 333.34 333.34 1,035,100
May 26, 2023 319.66 330.93 315.02 330.25 330.25 1,428,200
May 25, 2023 327.40 334.17 319.62 319.66 319.66 1,509,900
May 24, 2023 335.88 336.28 330.39 331.24 331.24 1,128,700
May 23, 2023 339.40 343.00 336.35 336.44 336.44 724,900
May 22, 2023 343.10 344.76 340.71 341.49 341.49 960,800
May 19, 2023 345.48 346.67 339.56 340.40 340.40 983,500
May 18, 2023 337.86 344.53 333.86 343.61 343.61 1,013,500
May 17, 2023 337.04 340.94 333.68 338.54 338.54 990,600
May 16, 2023 342.77 344.11 335.22 335.34 335.34 999,800
May 15, 2023 338.09 343.30 337.33 343.24 343.24 902,100
May 12, 2023 341.10 341.99 334.19 338.09 338.09 779,300
May 11, 2023 338.47 342.09 336.83 341.71 341.71 664,300
May 10, 2023 341.44 341.44 334.65 339.94 339.94 619,700
May 9, 2023 348.00 348.00 337.72 339.00 339.00 1,035,300
May 8, 2023 353.17 353.28 346.31 350.50 350.50 731,500
May 5, 2023 353.96 353.96 347.11 350.85 350.85 854,300
May 4, 2023 357.77 358.16 346.96 348.78 348.78 853,100
May 3, 2023 357.68 363.78 353.13 356.90 356.90 830,100
May 2, 2023 361.47 366.06 353.74 357.23 357.23 1,264,600
May 1, 2023 368.64 374.42 365.13 366.51 366.51 1,298,600
Apr 28, 2023 345.60 371.52 341.09 368.70 368.70 2,874,900
Apr 27, 2023 326.50 345.10 326.50 342.75 342.75 1,645,600
Apr 26, 2023 321.72 325.10 318.74 320.63 320.63 1,028,400
Apr 25, 2023 328.75 329.49 323.69 323.94 323.94 949,500
Apr 24, 2023 332.58 333.31 325.46 330.83 330.83 794,900
Apr 21, 2023 336.00 338.42 332.09 332.71 332.71 668,000
Apr 20, 2023 340.14 340.75 333.10 336.00 336.00 1,111,200

Related Tickers

CMCSA Comcast Corporation
40.24
+1.56%
 
LBRDK Liberty Broadband Corporation
49.88
+2.09%
 
CABO Cable One, Inc.
395.61
-0.68%
 
TMUS T-Mobile US, Inc.
162.33
+0.92%
 
ATUS Altice USA, Inc.
1.9700
+3.14%
 
LBRDA Liberty Broadband Corporation
50.10
+2.00%
 
FYBR Frontier Communications Parent, Inc.
21.70
-3.85%
 
VOD Vodafone Group Public Limited Company
8.34
+0.72%
 
IRDM Iridium Communications Inc.
27.40
+5.14%
 
VZ Verizon Communications Inc.
40.49
+0.90%