CHTR: Charter Communications, Inc. Historical Data

2015 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 180.3317

CLOSE 180.2933

Low

LOW 149.47

High

HIGH 199

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	167.23	167.3	164.53	166.43
01/05/2015	166.08	166.42	159.72	160.5
01/06/2015	160.9	161.83	155.85	156.31
01/07/2015	157.22	160.11	155.5	156.79
01/08/2015	157.61	165.66	157.61	162.94
01/09/2015	163.19	164.2	161.83	161.98
01/12/2015	162.67	164.37	160.77	163.85
01/13/2015	165.47	167.06	163.29	164.4
01/14/2015	160.22	161.79	155.8	158.13
01/15/2015	158.13	161.34	156.5	160.49
01/16/2015	160.25	161.32	158.77	161.11
01/20/2015	161.43	162.42	155.5	156.13
01/21/2015	155.41	157.57	154.1	155.75
01/22/2015	156.28	159.25	155.46	158.99
01/23/2015	159.26	159.76	156.74	158.93
01/26/2015	158.57	159.9	157.06	158.18
01/27/2015	159.12	159.37	156.02	156.43
01/28/2015	157.65	157.97	150.45	150.6
01/29/2015	151.22	152.82	150	152.09
01/30/2015	151.2	152.44	149.47	151.12
02/02/2015	151.16	154.31	150.29	154
02/03/2015	154.63	158.72	154.34	157.97
02/04/2015	158.61	168.86	157.51	163.19
02/05/2015	165	176.35	165	174.3
02/06/2015	175.8	175.8	172.36	173.43
02/09/2015	172.35	173.88	171.35	172.14
02/10/2015	173.06	176.18	171.91	175.89
02/11/2015	175.79	177.16	174.35	175.29
02/12/2015	175.82	177.73	175.13	177.03
02/13/2015	177.31	178.08	176.31	177.88
02/17/2015	176.27	177.69	174.34	176.45
02/18/2015	175.94	177.08	173.83	174.29
02/19/2015	175.18	175.48	172.61	174.53
02/20/2015	174.74	176	172.51	175.89
02/23/2015	175.68	176.67	174.48	175.88
02/24/2015	175.54	177.99	175.11	177.77
02/25/2015	177.24	182.26	175.46	182.21
02/26/2015	182.3	183.23	180.17	182.18
02/27/2015	182.4	183.24	179.81	180.6
03/02/2015	180.46	186.04	179.46	185.95
03/03/2015	185.39	187.76	183.86	186.96
03/04/2015	186.59	187.2	183.68	185.74
03/05/2015	186.98	186.98	182.83	184.48
03/06/2015	183.55	184.99	182.37	183.52
03/09/2015	183.29	184.28	183	184.03
03/10/2015	182.65	183.52	180.66	181.34
03/11/2015	181.4	183.3	180.05	182.61
03/12/2015	184.19	196	183.63	193.46
03/13/2015	192.25	195.18	190.08	191.13
03/16/2015	192.09	192.15	189.76	191.38
03/17/2015	189	190.83	187.59	188.62
03/18/2015	188.14	189.99	186.91	189.32
03/19/2015	188.4	190.01	187.05	188.18
03/20/2015	189.84	190	188.38	189.01
03/23/2015	189.4	190.79	188.47	188.87
03/24/2015	188.33	188.87	186.27	187.68
03/25/2015	187.75	188.59	182.84	183
03/26/2015	182.8	182.8	178.69	181.75
03/27/2015	181.78	183.11	179.95	180
03/30/2015	181.17	183.97	181.17	183.39
03/31/2015	196.37	199	192.64	193.11
04/01/2015	191.94	193.8	189.44	190.63
04/02/2015	190.08	191.98	189.57	189.58
04/06/2015	189.41	193.36	189.41	193.19
04/07/2015	192.97	193.98	189.66	189.75
04/08/2015	188.5	190.94	187.85	190.78
04/09/2015	191	192	189.56	190.93
04/10/2015	191.32	191.94	189.88	191.81
04/13/2015	191.85	193.8	188.72	189.02
04/14/2015	189.94	191.97	189.29	190.89
04/15/2015	190.02	191.85	189.66	189.91
04/16/2015	189.15	190.65	188.9	190.36
04/17/2015	188.05	189.05	182.46	186.74
04/20/2015	187.4	189.47	183.71	183.88
04/21/2015	183.85	187.38	183.59	186.81
04/22/2015	187.18	187.18	184.58	184.89
04/23/2015	184.78	188.83	182.65	183.58
04/24/2015	182.55	188.87	180.55	185.75
04/27/2015	185.84	186.27	180.52	182.96
04/28/2015	183	184.33	179.77	182.3
04/29/2015	182.1	188.54	181.94	188.3
04/30/2015	190.17	194	186.6	187.06
05/01/2015	182.36	188.5	181.2	187.44
05/04/2015	188.2	191.9	187.3	187.49
05/05/2015	187.61	189	185.37	185.7
05/06/2015	185.99	186.25	183.09	183.91
05/07/2015	184.41	184.61	182.62	182.96
05/08/2015	186.26	186.26	180.06	180.67
05/11/2015	181.11	183.1	178.58	178.78
05/12/2015	177.64	181.5	175.95	177.34
05/13/2015	177.83	179.8	177.06	177.41
05/14/2015	178.05	179.12	176.55	176.79
05/15/2015	177.95	181.74	177.14	181.2
05/18/2015	180.61	182.16	180.01	181.05
05/19/2015	180.82	182.85	180.82	181.64
05/20/2015	180.97	181	176.78	176.95
05/21/2015	178.2	179.44	176.74	178.65
05/22/2015	178.84	181.62	174.58	175.33
05/26/2015	176.02	183.93	172.39	179.78
05/27/2015	180.3	180.3	176.09	178.25
05/28/2015	177.84	178.37	172.17	176.36
05/29/2015	175.75	179.31	175.02	179.02
06/01/2015	179.18	181.9	177.38	179.15
06/02/2015	178.36	179.98	175.95	176.31
06/03/2015	177.02	178.09	170.69	171.24
06/04/2015	170.36	172.36	170	171.33
06/05/2015	171.42	174.24	170.09	173.97
06/08/2015	172.74	173.43	170.01	171.09
06/09/2015	171.5	173.71	168.84	173
06/10/2015	173.83	174.05	171.69	172.39
06/11/2015	172.43	173.94	171.63	173.92
06/12/2015	172.86	173.99	170.21	172.26
06/15/2015	171.69	172.06	170	171.19
06/16/2015	171.24	172.76	169.28	169.97
06/17/2015	170.54	171.23	169.51	170.01
06/18/2015	170.44	171.7	169.17	170.46
06/19/2015	170.96	171.35	169.44	169.67
06/22/2015	170.67	172.04	169.85	170.31
06/23/2015	170.71	172.45	169.75	170.09
06/24/2015	170	170.33	168	168.48
06/25/2015	169.09	170.07	166.75	167.84
06/26/2015	168.32	172.76	167.24	171.5
06/29/2015	170.77	171.24	166.54	168.54
06/30/2015	169.38	171.32	168.27	171.25
07/01/2015	172.97	173.82	168.73	173.59
07/02/2015	174.35	174.99	171.46	171.8
07/06/2015	170.9	174.07	170.02	174.07
07/07/2015	174.88	175.9	170.3	174.92
07/08/2015	173.28	174.38	170.56	172.27
07/09/2015	173.93	175.37	171.55	172.65
07/10/2015	174.18	177.39	173.52	177.39
07/13/2015	177.95	178.94	175.53	178.54
07/14/2015	179.18	179.79	176.52	177.08
07/15/2015	176.23	182.4	175.07	181
07/16/2015	181.67	184.14	181.41	183.13
07/17/2015	183.58	185.96	182.08	185.67
07/20/2015	185.74	187.7	185.04	187.51
07/21/2015	188.12	188.87	184.62	185.27
07/22/2015	184.75	186.66	184.75	186.06
07/23/2015	186.72	186.84	182.8	183.76
07/24/2015	185.22	186.9	183.5	184.33
07/27/2015	184	186.14	180.26	181.88
07/28/2015	182.25	184.91	182	184.67
07/29/2015	184.2	187.01	181.62	184.35
07/30/2015	182.98	188.55	182.98	187.96
07/31/2015	188.99	189.99	185.5	185.86
08/03/2015	186.94	189.62	185.93	187.31
08/04/2015	183.2	192.27	183.2	191.5
08/05/2015	195.03	195.46	183.46	188.55
08/06/2015	189.36	189.36	175.1	187.25
08/07/2015	182.48	187.92	179.55	183.85
08/10/2015	184.98	187.66	183.91	184.82
08/11/2015	183.58	185	180.28	181.33
08/12/2015	180.82	182.3	177.95	181.06
08/13/2015	180.06	182.14	179.14	180.64
08/14/2015	180.19	180.97	178.35	179.82
08/17/2015	182.83	187.66	179.61	186.98
08/18/2015	185.49	189.24	185.49	188.81
08/19/2015	191	192.37	187.01	188.2
08/20/2015	186.01	187.55	182.74	182.74
08/21/2015	179.96	181.54	175.87	177.53
08/24/2015	168.18	173.87	161.91	171.5
08/25/2015	174.5	177.29	171.29	171.29
08/26/2015	176.03	177.91	171.7	177.6
08/27/2015	178.93	182.64	177.73	181.65
08/28/2015	180.49	181.59	178.31	181.59
08/31/2015	181.27	182.55	179.69	181.61
09/01/2015	180.53	186.08	176.9	177.76
09/02/2015	179.01	180.65	177.11	179.68
09/03/2015	181	184.35	180.76	182.88
09/04/2015	180.59	183.97	179.93	183.02
09/08/2015	185.62	186.82	183.1	186.31
09/09/2015	188.99	188.99	184.83	185.05
09/10/2015	184.56	186.41	182.69	184.29
09/11/2015	183.17	185.51	182	184.45
09/14/2015	184.1	185.2	183.64	184.57
09/15/2015	184.11	188.52	183.01	188.51
09/16/2015	189.23	189.38	185.45	187.86
09/17/2015	188.68	193.94	188.08	192.22
09/18/2015	191.06	193.86	190.02	191.39
09/21/2015	191.95	195	191.7	194.5
09/22/2015	192.65	194.28	191.56	193.42
09/23/2015	193.22	193.93	190.92	191.38
09/24/2015	190.33	192.7	184	184.93
09/25/2015	186.75	187.39	181.75	183.53
09/28/2015	182.89	184.82	171.41	172.1
09/29/2015	171.66	174.93	166.33	167.36
09/30/2015	169	176.25	169	175.85
10/01/2015	176.74	182.53	175.3	181.77
10/02/2015	180	183.91	176.18	183.14
10/05/2015	183.86	189.16	183.15	187.52
10/06/2015	187.4	188.3	184.54	185.52
10/07/2015	187.34	188.36	183.13	185
10/08/2015	184.49	187.8	184.22	187.76
10/09/2015	186.85	189.17	184.86	186.63
10/12/2015	186.27	187.56	185.45	185.92
10/13/2015	185.12	188.04	183.57	186.88
10/14/2015	187.36	188.76	182.4	182.75
10/15/2015	183.56	187.01	183.56	185.83
10/16/2015	186.33	187.35	185.52	187.27
10/19/2015	186.98	187.93	184.54	186.31
10/20/2015	186.3	187.29	184.64	185.58
10/21/2015	185.94	186.56	175.08	175.35
10/22/2015	176.99	180.71	176.16	178.38
10/23/2015	180	183	177.74	183
10/26/2015	183	185.16	182.16	184.02
10/27/2015	183.9	185.5	180.72	181.09
10/28/2015	180.84	184.94	179.14	184.1
10/29/2015	183.12	194.92	183.12	193.33
10/30/2015	193.19	194.42	189.99	190.94
11/02/2015	193.25	193.63	186.38	187.34
11/03/2015	186.22	189.47	184.76	189.28
11/04/2015	188.95	191.42	188.28	190.1
11/05/2015	189.8	191.24	187.15	189.23
11/06/2015	188.96	190.46	187.69	190.26
11/09/2015	189.09	191.8	187.72	190.16
11/10/2015	189.76	191.82	188.66	190.77
11/11/2015	192.85	192.85	189.83	191.2
11/12/2015	190.97	192.32	188.56	192
11/13/2015	190.2	193.6	185.81	186.48
11/16/2015	186.44	186.64	183.06	185.69
11/17/2015	186.23	186.94	184.34	184.64
11/18/2015	185.49	187.88	184.11	187.81
11/19/2015	188.87	188.87	185.66	186.13
11/20/2015	188.12	188.12	185.01	186.48
11/23/2015	186.07	189.36	185.91	187.04
11/24/2015	186.16	187.61	184.28	186.11
11/25/2015	186	187.45	184.98	186.09
11/27/2015	185.63	188	184.88	187.24
11/30/2015	187.74	188.76	184.96	187.36
12/01/2015	187.65	190.65	186.42	188.88
12/02/2015	189	190.68	186.46	186.77
12/03/2015	186.71	188.18	179.49	180.79
12/04/2015	180.51	186.1	180.01	184.53
12/07/2015	183.77	189.15	183.18	187.81
12/08/2015	186.58	189.57	185.67	186.59
12/09/2015	186.35	188.49	184	185.31
12/10/2015	184.7	185.29	182.8	183.64
12/11/2015	180.98	185	175.61	178.02
12/14/2015	178.7	179.44	173.21	174.81
12/15/2015	177.14	181.98	176.6	178.25
12/16/2015	178.92	184.5	178.92	183.31
12/17/2015	183.61	185.27	182.86	183.03
12/18/2015	181.63	181.83	177.9	178.29
12/21/2015	179.05	180.17	177.05	180.05
12/22/2015	186.87	186.87	178.17	181
12/23/2015	182.17	184.5	180.34	181
12/24/2015	181.6	182.9	180.35	181.89
12/28/2015	180.72	182.22	179	182.08
12/29/2015	182.7	185.84	181.98	185.17
12/30/2015	184.64	185.6	183.5	184.22
12/31/2015	183.59	185.07	182.58	183.1

Menu

Create your free account now!

CHTR: Charter Communications, Inc. Historical Data

2015 Historical Chart

Average

Low

High