CHTR: Charter Communications, Inc. Historical Data

2013 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 113.9541

CLOSE 114.0544

Low

LOW 76.19

High

HIGH 144.02

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	77.5	78.67	77.03	78.1
01/03/2013	78	78.96	77.37	77.98
01/04/2013	78.31	78.31	77.36	77.6
01/07/2013	77.18	77.67	76.73	77.4
01/08/2013	77.54	77.57	76.28	77.2
01/09/2013	77.5	78.75	77.33	78.6
01/10/2013	79.03	79.2	78.45	79
01/11/2013	79	79.02	78.09	78.39
01/14/2013	78.28	78.8	77.74	78.18
01/15/2013	77.73	78.71	77.68	78.32
01/16/2013	78.28	78.48	77.94	78.34
01/17/2013	78.56	79.1	78.49	78.95
01/18/2013	78.89	79.05	78.46	78.83
01/22/2013	79.15	79.15	78.49	78.82
01/23/2013	78.42	79.14	78.42	78.95
01/24/2013	79.1	79.78	78.84	79.22
01/25/2013	79.61	80.75	79.15	80.68
01/28/2013	80.66	82.82	80.48	82.24
01/29/2013	82.07	82.24	81.09	81.5
01/30/2013	81.46	82.2	81.05	81.63
01/31/2013	81.44	81.94	77.97	77.97
02/01/2013	78.06	78.78	76.78	78.04
02/04/2013	77.58	78.39	76.59	76.67
02/05/2013	77.26	83.55	77.26	81.53
02/06/2013	78.07	82.15	78.07	81.05
02/07/2013	80.71	82.61	78.79	80.63
02/08/2013	80.5	81.67	80.02	80.89
02/11/2013	80.56	80.56	79.18	79.31
02/12/2013	79.55	80.01	79.24	80
02/13/2013	80.87	80.91	79.68	80.03
02/14/2013	79.95	80.13	79.12	79.48
02/15/2013	79.47	79.67	79.22	79.54
02/19/2013	79.82	79.98	79.07	79.39
02/20/2013	79.49	79.74	77.93	77.99
02/21/2013	78	78.05	76.19	77.03
02/22/2013	79.31	86.32	76.25	85.02
02/25/2013	83.89	85.56	82.92	83.3
02/26/2013	83.99	86.98	83.33	86.74
02/27/2013	87.4	89.14	85.85	87.13
02/28/2013	86.94	87.25	84.21	86.39
03/01/2013	85.77	86.92	85.77	86.49
03/04/2013	85.91	87.01	85.74	86.99
03/05/2013	86.96	87.67	86.67	87.61
03/06/2013	88.14	90.9	88.01	89.98
03/07/2013	90.6	90.6	89.49	89.8
03/08/2013	90	90.34	86.76	89.06
03/11/2013	89.14	89.49	88.69	88.95
03/12/2013	89.44	89.64	88.9	89.5
03/13/2013	90.83	90.95	89.41	89.88
03/14/2013	89.88	90.19	87.93	90.11
03/15/2013	90.32	90.73	89.12	90.09
03/18/2013	88.93	99.93	88.7	98.04
03/19/2013	99.65	100.65	97.88	100.38
03/20/2013	101	106.29	100.75	105.77
03/21/2013	104.28	104.9	101.48	102.36
03/22/2013	102.6	103.29	102	103.28
03/25/2013	103.5	103.9	102.06	102.44
03/26/2013	102.9	103.2	102.32	102.99
03/27/2013	102.62	105.55	102.62	104.29
03/28/2013	104.43	105.07	103.84	104.18
04/01/2013	104.65	105.29	102.96	103.78
04/02/2013	104.47	105.53	103.78	103.8
04/03/2013	103.91	104.14	101.07	102.28
04/04/2013	102.5	104.6	101.79	104.55
04/05/2013	102.66	105.5	101.6	105.49
04/08/2013	105.45	106.98	103.65	104.75
04/09/2013	104.83	105.09	103.11	103.58
04/10/2013	104.46	104.84	102.97	103.67
04/11/2013	103.77	104.84	103.29	104.84
04/12/2013	104.19	105.47	104.19	105.06
04/15/2013	104.26	104.26	102.89	103.08
04/16/2013	104.24	105.2	102.95	104.91
04/17/2013	104.64	105.39	103.22	104.03
04/18/2013	104.43	104.43	101.49	102.73
04/19/2013	103.22	103.43	102.44	103.04
04/22/2013	104.1	104.55	102.49	103.85
04/23/2013	104.3	105.57	103.38	104.41
04/24/2013	104.85	105.15	101.02	103.05
04/25/2013	102.79	103.3	100.92	101.11
04/26/2013	100.99	102.64	100.03	101.64
04/29/2013	102.17	102.17	100.71	101.62
04/30/2013	101.38	101.38	99.41	100.74
05/01/2013	100.48	101.72	100.48	101.17
05/02/2013	101.83	103.21	101.28	103.13
05/03/2013	103.89	105.29	103.71	104.61
05/06/2013	104.64	105.77	104.15	105.03
05/07/2013	104.93	111.44	104.93	109.69
05/08/2013	108.76	110.49	107.66	110.04
05/09/2013	109.16	110.55	109.16	110.13
05/10/2013	110.33	112.1	110.06	110.06
05/13/2013	109.92	112.09	109.86	111.65
05/14/2013	111.42	114.03	111.09	113.78
05/15/2013	113.82	114.67	113.54	114.53
05/16/2013	114.73	116.42	113.25	113.61
05/17/2013	114.64	114.72	112.04	112.14
05/20/2013	112.54	113.31	111.22	111.41
05/21/2013	111.78	114.82	111.37	114
05/22/2013	113.52	115.13	112.39	112.94
05/23/2013	111.47	113.64	111.47	113.54
05/24/2013	113.04	113.04	111.74	112.85
05/28/2013	114.53	115.45	113.6	114.1
05/29/2013	113.36	114.43	112.6	112.65
05/30/2013	112.96	113.14	111.33	111.81
05/31/2013	111.21	113.39	111.21	112
06/03/2013	112.74	112.74	109.63	111.62
06/04/2013	111.43	115.41	111.43	114.95
06/05/2013	114.62	116.1	113.92	113.92
06/06/2013	113.92	114.47	111.47	112.63
06/07/2013	113.36	114.6	112.39	113.91
06/10/2013	114.87	115.15	112.25	112.53
06/11/2013	111.99	113.7	111.17	112.46
06/12/2013	112.91	113.8	111.25	111.39
06/13/2013	111.62	111.94	110.86	110.89
06/14/2013	110.67	117.09	110.22	116.61
06/17/2013	117.51	119.24	116.61	117.72
06/18/2013	117.28	119.85	116.75	117.95
06/19/2013	118.12	119	117.26	117.8
06/20/2013	117.54	117.64	113.79	114.05
06/21/2013	114.35	120.6	114.35	119.68
06/24/2013	118.95	120.77	116.45	118.44
06/25/2013	118.95	119.93	117.66	117.77
06/26/2013	118.31	120.66	118	119
06/27/2013	119.75	128.57	118.93	123.81
06/28/2013	124.46	127.03	123.71	123.85
07/01/2013	124.2	125.08	121.4	122.22
07/02/2013	123.31	125.8	122.56	125.14
07/03/2013	124.49	128.1	124.1	127.64
07/05/2013	128.59	128.59	125.5	127.38
07/08/2013	127.9	130.59	126.47	127.84
07/09/2013	128.61	128.88	125.48	125.67
07/10/2013	125.36	126.69	123.67	125.35
07/11/2013	125.5	126.57	124.67	125.2
07/12/2013	125	125.99	124.37	124.67
07/15/2013	124.91	125.98	124.58	124.58
07/16/2013	124.4	125.54	123.38	123.82
07/17/2013	124.25	125.53	123.19	124.15
07/18/2013	124.66	125.65	123.31	124.57
07/19/2013	126.06	129.51	126.06	128.31
07/22/2013	127.88	128.62	127.04	128.19
07/23/2013	129.34	129.96	126.31	127.77
07/24/2013	127.77	129.1	126.94	128.22
07/25/2013	128.02	128.99	126.86	127.75
07/26/2013	126.82	127.36	125.73	126.61
07/29/2013	126.7	127.03	125.15	125.69
07/30/2013	126.08	126.35	123.49	123.78
07/31/2013	124.58	126.65	123.87	125.74
08/01/2013	125.75	129.5	125.75	127.96
08/02/2013	128	137.29	127.19	134
08/05/2013	132.48	134.44	128.66	130.15
08/06/2013	131	133.74	125.39	127.05
08/07/2013	126.27	129.95	124.66	129.63
08/08/2013	129.85	131	127.22	128.06
08/09/2013	127.65	128.58	126.52	128.27
08/12/2013	127.48	127.74	119.41	126.56
08/13/2013	127.18	128.5	125.82	126.1
08/14/2013	126	126.58	123.97	124.46
08/15/2013	123.57	123.87	122.32	123.12
08/16/2013	122.78	123.06	121.02	122.6
08/19/2013	123.12	123.99	122.64	123.25
08/20/2013	123.31	125.2	123.05	124.89
08/21/2013	124.23	124.66	122.79	123.23
08/22/2013	122.87	125.12	122.87	123.95
08/23/2013	124.73	125.8	122.46	122.7
08/26/2013	122.62	124.38	121.96	122.17
08/27/2013	121.94	122.46	120.83	121.01
08/28/2013	120.87	121.59	119.43	120
08/29/2013	119.28	121.93	119.06	120.9
08/30/2013	121.26	121.95	120.35	121.42
09/03/2013	122.66	124.25	122.05	123.05
09/04/2013	123.31	124.98	123.31	124.56
09/05/2013	124.44	125.18	123.49	124.66
09/06/2013	125.48	126.21	123.6	125.02
09/09/2013	125.01	127.11	125.01	126.7
09/10/2013	126.95	128.38	126.7	127.44
09/11/2013	127.34	129.29	125.94	129.11
09/12/2013	128.8	129.28	127.59	128.28
09/13/2013	128.93	129.11	127.56	128.75
09/16/2013	130.21	130.37	127.67	129.18
09/17/2013	129.43	131	128.86	130.26
09/18/2013	130.11	133.51	130.11	132.39
09/19/2013	132.46	134.64	132.46	133.23
09/20/2013	133.59	134.85	133.29	133.84
09/23/2013	133.34	134.51	131.79	133.44
09/24/2013	133.07	134.5	130.97	131.15
09/25/2013	131.5	134.58	131.02	134.01
09/26/2013	134.67	136.32	134	135.99
09/27/2013	135.53	135.78	133.1	133.57
09/30/2013	132.97	135.16	132.69	134.76
10/01/2013	134.8	136.25	134.46	135.47
10/02/2013	134.19	135.25	133.31	133.79
10/03/2013	133.41	133.81	130.83	131.55
10/04/2013	132.04	133.31	131.35	132.64
10/07/2013	131.64	133	131	132.49
10/08/2013	133.26	134.27	131.3	131.61
10/09/2013	132.14	133.62	130.06	131.5
10/10/2013	133.63	137.3	133.54	136.09
10/11/2013	135.61	137.03	134.64	136.23
10/14/2013	135.49	137.64	135.49	137.19
10/15/2013	136.97	138.25	135.6	137.44
10/16/2013	138.55	139.27	136.55	139.01
10/17/2013	138.7	139.24	137.01	137.71
10/18/2013	137.64	138.92	136.84	137.31
10/21/2013	137.65	138.27	135.9	137.1
10/22/2013	137.29	139	135.92	136.71
10/23/2013	136.54	137.13	134.8	135.22
10/24/2013	135.74	138.34	134.75	137.97
10/25/2013	138.1	139.4	137	138.58
10/28/2013	138.81	139.22	135.88	136.54
10/29/2013	136.57	137.24	135.9	137.23
10/30/2013	144.02	144.02	134.3	135.02
10/31/2013	135.06	137.92	133.56	134.04
11/01/2013	134.7	138.2	134.09	138.07
11/04/2013	139.14	139.14	134.58	135.77
11/05/2013	135.98	135.98	129.56	131.06
11/06/2013	130.94	131.33	128.2	128.92
11/07/2013	129.06	129.65	126.25	127.47
11/08/2013	127.6	128.91	126.93	128.06
11/11/2013	127.93	128.2	125.68	127.04
11/12/2013	127	128.65	126.06	128.46
11/13/2013	127.33	128.85	126.51	128.76
11/14/2013	129	129.03	127.76	128.07
11/15/2013	128.43	129.05	127.9	128.69
11/18/2013	129.33	130.75	128.7	129.54
11/19/2013	129.61	130.31	128.86	129.07
11/20/2013	129	129.75	126.75	126.96
11/21/2013	127.01	128.02	126.3	126.96
11/22/2013	131	134.98	126.8	134.66
11/25/2013	135.17	136.39	133.34	134.29
11/26/2013	134.09	137.41	133.12	136.12
11/27/2013	136.04	136.59	133.24	134.98
11/29/2013	136.23	136.23	134.26	135.1
12/02/2013	134.84	135.54	132.46	132.72
12/03/2013	132.1	132.71	128.69	129.31
12/04/2013	128.7	130.38	127.35	129.43
12/05/2013	129.1	129.77	126.48	127.27
12/06/2013	129.45	129.97	126.96	127.75
12/09/2013	127.8	128.25	126.31	128.16
12/10/2013	128.38	132.96	128.25	131.75
12/11/2013	132.05	132.77	130.24	130.82
12/12/2013	130.59	132.64	130.59	131.99
12/13/2013	132.75	135.86	130.99	131.54
12/16/2013	131.11	132.33	130.58	131.36
12/17/2013	131.88	131.92	129.97	130.11
12/18/2013	130.51	130.9	128.65	130.34
12/19/2013	129.74	130.91	128.23	129.12
12/20/2013	129.54	131.01	128.85	130.02
12/23/2013	130.77	131.44	129.44	131.4
12/24/2013	131.12	132.89	129.95	132.27
12/26/2013	132.27	132.62	131.17	132.16
12/27/2013	132.33	134.19	131.44	133.5
12/30/2013	133.83	135.1	132.71	134.18
12/31/2013	134.06	136.76	134.06	136.76

Menu

Create your free account now!

CHTR: Charter Communications, Inc. Historical Data

2013 Historical Chart

Average

Low

High