CHTR
Charter Communications, Inc.
20:00:01
126.23 $
0.0000 (%0.00)
Previous Close: 132
Day Low₺126
Day High₺132.005
CHTR: Charter Communications, Inc. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 340.9572
CLOSE 341.1084
Low
LOW 282.54
High
HIGH 408.83
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 290.24 | 291.44 | 282.54 | 285.77 |
| 01/04/2017 | 286.98 | 292.08 | 284.23 | 291.55 |
| 01/05/2017 | 289.75 | 297.13 | 289.73 | 296.17 |
| 01/06/2017 | 296.12 | 298.79 | 294.46 | 298.16 |
| 01/09/2017 | 297.2 | 297.94 | 294.71 | 296.26 |
| 01/10/2017 | 296.66 | 300.15 | 293.46 | 298.2 |
| 01/11/2017 | 297.45 | 300.04 | 296.1 | 299.54 |
| 01/12/2017 | 298.05 | 298.24 | 294.56 | 297.19 |
| 01/13/2017 | 297.31 | 300.07 | 296.89 | 298.43 |
| 01/17/2017 | 294.02 | 306.37 | 292.84 | 306.14 |
| 01/18/2017 | 306.15 | 307.32 | 302.09 | 303.69 |
| 01/19/2017 | 302.93 | 307.76 | 301.28 | 306.13 |
| 01/20/2017 | 307.64 | 309.18 | 306.16 | 308.44 |
| 01/23/2017 | 307.2 | 309.85 | 306.17 | 308.7 |
| 01/24/2017 | 309.74 | 310.21 | 307.01 | 308.35 |
| 01/25/2017 | 309.15 | 311.2 | 307.16 | 310.31 |
| 01/26/2017 | 333.37 | 341.5 | 324.81 | 333.15 |
| 01/27/2017 | 332.92 | 334.12 | 316.96 | 323.55 |
| 01/30/2017 | 323.48 | 325.26 | 316.99 | 324.8 |
| 01/31/2017 | 322.65 | 325.27 | 321.03 | 323.95 |
| 02/01/2017 | 323.85 | 327.01 | 321.94 | 326.85 |
| 02/02/2017 | 325.64 | 326.84 | 324.19 | 324.41 |
| 02/03/2017 | 325.43 | 329.1 | 324.12 | 328.71 |
| 02/06/2017 | 327.83 | 328.28 | 319.18 | 322.6 |
| 02/07/2017 | 322.98 | 325.39 | 321.33 | 323.37 |
| 02/08/2017 | 323.55 | 327.5 | 323.2 | 325.73 |
| 02/09/2017 | 325.84 | 326.46 | 321.24 | 325.07 |
| 02/10/2017 | 325.07 | 325.98 | 321.61 | 324.56 |
| 02/13/2017 | 325 | 325.12 | 319.4 | 323.02 |
| 02/14/2017 | 321.91 | 323.78 | 320.26 | 322 |
| 02/15/2017 | 321.85 | 326.18 | 320.02 | 325.18 |
| 02/16/2017 | 320 | 327.33 | 317.02 | 324.46 |
| 02/17/2017 | 323.87 | 327.1 | 319.72 | 326.55 |
| 02/21/2017 | 324.3 | 326.97 | 321.51 | 325.15 |
| 02/22/2017 | 323.3 | 326.12 | 322.46 | 325.14 |
| 02/23/2017 | 326.09 | 326.1 | 321.17 | 324.43 |
| 02/24/2017 | 324.38 | 327.31 | 322.72 | 326.75 |
| 02/27/2017 | 326.92 | 328.7 | 324.91 | 326.73 |
| 02/28/2017 | 326.03 | 326.78 | 320.25 | 323.06 |
| 03/01/2017 | 325.76 | 328.1 | 321.66 | 325.17 |
| 03/02/2017 | 324.68 | 324.68 | 321.83 | 323.95 |
| 03/03/2017 | 323.57 | 323.57 | 320.51 | 322.32 |
| 03/06/2017 | 321.26 | 324.54 | 319.45 | 323.77 |
| 03/07/2017 | 323.91 | 327.04 | 322.36 | 323.24 |
| 03/08/2017 | 323.17 | 325.08 | 321.68 | 322.6 |
| 03/09/2017 | 322.87 | 326.1 | 321.43 | 323.14 |
| 03/10/2017 | 325.57 | 325.81 | 322.74 | 323.48 |
| 03/13/2017 | 323.19 | 325.56 | 323 | 324.34 |
| 03/14/2017 | 323.69 | 326.16 | 323.63 | 324.64 |
| 03/15/2017 | 324.84 | 326.89 | 323.82 | 325.38 |
| 03/16/2017 | 324.69 | 326.82 | 323.34 | 323.72 |
| 03/17/2017 | 324.95 | 326.27 | 322.48 | 325.81 |
| 03/20/2017 | 326.06 | 326.31 | 322.43 | 324.99 |
| 03/21/2017 | 325.23 | 326.27 | 319.98 | 320.66 |
| 03/22/2017 | 321.44 | 322.26 | 318.93 | 321.2 |
| 03/23/2017 | 320.5 | 326.75 | 319.5 | 323.62 |
| 03/24/2017 | 324.94 | 327.74 | 323.64 | 325.35 |
| 03/27/2017 | 323.74 | 325.76 | 319.61 | 323.14 |
| 03/28/2017 | 322.05 | 325.73 | 320.6 | 324.08 |
| 03/29/2017 | 323.9 | 327.12 | 323.28 | 325.94 |
| 03/30/2017 | 325.13 | 328.55 | 322.58 | 328.12 |
| 03/31/2017 | 326.73 | 330.91 | 326.03 | 327.32 |
| 04/03/2017 | 327.5 | 330.81 | 325.02 | 328.27 |
| 04/04/2017 | 328.4 | 334 | 326.96 | 331.52 |
| 04/05/2017 | 332.21 | 338.75 | 329.55 | 331.99 |
| 04/06/2017 | 331.75 | 336.96 | 330.55 | 336.8 |
| 04/07/2017 | 337.67 | 338.51 | 330.55 | 330.65 |
| 04/10/2017 | 330.45 | 333.15 | 329.56 | 331.37 |
| 04/11/2017 | 330.42 | 332.66 | 328 | 332.3 |
| 04/12/2017 | 331.01 | 335.69 | 330.54 | 334.57 |
| 04/13/2017 | 335.28 | 335.7 | 329.65 | 330 |
| 04/17/2017 | 331.73 | 332.71 | 329.08 | 330.36 |
| 04/18/2017 | 329.62 | 331 | 325.95 | 328.18 |
| 04/19/2017 | 330.01 | 335.96 | 328.31 | 333.61 |
| 04/20/2017 | 335.28 | 337.05 | 333.18 | 335.59 |
| 04/21/2017 | 336.44 | 339.64 | 335.74 | 338.48 |
| 04/24/2017 | 340.03 | 342.14 | 338.74 | 340.36 |
| 04/25/2017 | 341.98 | 345.3 | 340.89 | 344.5 |
| 04/26/2017 | 345.51 | 350.38 | 344.85 | 345.4 |
| 04/27/2017 | 346.1 | 350.35 | 346.1 | 348.8 |
| 04/28/2017 | 349.83 | 349.99 | 342.78 | 345.16 |
| 05/01/2017 | 346.29 | 347.25 | 341.87 | 344.14 |
| 05/02/2017 | 338.89 | 340.13 | 333.2 | 337.69 |
| 05/03/2017 | 335.4 | 337.48 | 321.44 | 324.49 |
| 05/04/2017 | 324.89 | 327.4 | 322.25 | 322.6 |
| 05/05/2017 | 324.61 | 334.87 | 324.51 | 334.78 |
| 05/08/2017 | 329.52 | 331 | 321.72 | 323.81 |
| 05/09/2017 | 323.3 | 327.83 | 320.12 | 325.52 |
| 05/10/2017 | 324.53 | 327.18 | 323.09 | 325.58 |
| 05/11/2017 | 325.28 | 327.12 | 323.2 | 324.61 |
| 05/12/2017 | 324.8 | 326.6 | 321.8 | 322 |
| 05/15/2017 | 322.24 | 324.3 | 320.63 | 321.07 |
| 05/16/2017 | 322.36 | 324.05 | 319.21 | 320.01 |
| 05/17/2017 | 319.14 | 320.36 | 312.49 | 313.11 |
| 05/18/2017 | 314.16 | 317.87 | 312.56 | 315.88 |
| 05/19/2017 | 315.01 | 318.4 | 313.92 | 315.78 |
| 05/22/2017 | 315.78 | 318.51 | 315.52 | 316.42 |
| 05/23/2017 | 317.34 | 320.48 | 314.5 | 318.79 |
| 05/24/2017 | 320.2 | 332.28 | 318.3 | 329.04 |
| 05/25/2017 | 329.59 | 336.28 | 329 | 333.76 |
| 05/26/2017 | 334.38 | 338.91 | 333.01 | 337.44 |
| 05/30/2017 | 336.49 | 340 | 334.85 | 338.92 |
| 05/31/2017 | 340 | 345.85 | 338.73 | 345.55 |
| 06/01/2017 | 346.5 | 354.05 | 339.47 | 346.39 |
| 06/02/2017 | 348.11 | 353.37 | 347.5 | 353.03 |
| 06/05/2017 | 355 | 355 | 343.72 | 344.43 |
| 06/06/2017 | 344.46 | 345.52 | 341.71 | 342.83 |
| 06/07/2017 | 343.66 | 347.01 | 341.64 | 345.88 |
| 06/08/2017 | 344.9 | 345.24 | 333.38 | 337.45 |
| 06/09/2017 | 338.51 | 340.13 | 329.97 | 332.84 |
| 06/12/2017 | 330.9 | 339.24 | 329.04 | 338.65 |
| 06/13/2017 | 335.99 | 344.22 | 335.99 | 341.81 |
| 06/14/2017 | 342.83 | 344.17 | 336.13 | 338.33 |
| 06/15/2017 | 336.81 | 340.57 | 333.5 | 338.34 |
| 06/16/2017 | 335.94 | 340.99 | 331.08 | 340.22 |
| 06/19/2017 | 342 | 345.19 | 339.97 | 340.26 |
| 06/20/2017 | 337.95 | 339.93 | 329.43 | 333.61 |
| 06/21/2017 | 333.85 | 335.37 | 332.87 | 333.88 |
| 06/22/2017 | 333.93 | 340.24 | 333.54 | 334.13 |
| 06/23/2017 | 334.79 | 335.43 | 326.4 | 330.8 |
| 06/26/2017 | 331.68 | 333.64 | 330.17 | 332.65 |
| 06/27/2017 | 330.75 | 332.29 | 327.14 | 329.87 |
| 06/28/2017 | 330.56 | 340.95 | 329.24 | 340.3 |
| 06/29/2017 | 339.38 | 340.19 | 332.13 | 335.74 |
| 06/30/2017 | 338.29 | 338.41 | 332.4 | 336.85 |
| 07/03/2017 | 338.26 | 339.45 | 328.65 | 328.67 |
| 07/05/2017 | 329.23 | 335.24 | 328.8 | 335.11 |
| 07/06/2017 | 334.01 | 335.52 | 331.06 | 332.18 |
| 07/07/2017 | 332.08 | 334.43 | 330.58 | 332.43 |
| 07/10/2017 | 333.13 | 338.4 | 332.1 | 336.6 |
| 07/11/2017 | 337.12 | 339.85 | 334.44 | 337.85 |
| 07/12/2017 | 340.79 | 344.83 | 339.05 | 342.65 |
| 07/13/2017 | 343.07 | 343.23 | 338 | 339.04 |
| 07/14/2017 | 340.8 | 344.51 | 335.79 | 342.8 |
| 07/17/2017 | 342.09 | 345.28 | 341.95 | 342.31 |
| 07/18/2017 | 340.98 | 345.42 | 338.4 | 344.63 |
| 07/19/2017 | 345.02 | 347.26 | 342.97 | 346.61 |
| 07/20/2017 | 346.47 | 349.67 | 344.32 | 345.3 |
| 07/21/2017 | 345.3 | 351.87 | 345.3 | 350.07 |
| 07/24/2017 | 349.79 | 350.43 | 345.25 | 348.08 |
| 07/25/2017 | 349.47 | 350.89 | 346.58 | 348 |
| 07/26/2017 | 348.8 | 351.68 | 346.03 | 348.77 |
| 07/27/2017 | 354 | 370.96 | 353.02 | 366.9 |
| 07/28/2017 | 365.39 | 372.37 | 361 | 370.26 |
| 07/31/2017 | 396.5 | 399.91 | 385.4 | 391.97 |
| 08/01/2017 | 392.84 | 392.97 | 383.73 | 387.42 |
| 08/02/2017 | 386.39 | 388.25 | 381.7 | 385.54 |
| 08/03/2017 | 384.54 | 387.41 | 383.29 | 384.3 |
| 08/04/2017 | 385 | 386 | 380.56 | 384.63 |
| 08/07/2017 | 384.65 | 386.45 | 380.77 | 381.02 |
| 08/08/2017 | 380.02 | 393.24 | 378.26 | 389.75 |
| 08/09/2017 | 387.89 | 408.83 | 386.38 | 400.9 |
| 08/10/2017 | 398.69 | 404.06 | 396.72 | 398.68 |
| 08/11/2017 | 400.08 | 402.45 | 392.6 | 394.49 |
| 08/14/2017 | 398.78 | 405.33 | 397 | 401.08 |
| 08/15/2017 | 401.05 | 403.36 | 395.92 | 397.73 |
| 08/16/2017 | 399.35 | 402.49 | 397.18 | 400.78 |
| 08/17/2017 | 401 | 401.65 | 393.17 | 393.36 |
| 08/18/2017 | 391.53 | 396.27 | 390.71 | 392.97 |
| 08/21/2017 | 392.75 | 396.9 | 391.38 | 396.45 |
| 08/22/2017 | 398.15 | 399.99 | 395 | 397.05 |
| 08/23/2017 | 396.29 | 396.29 | 390.26 | 390.33 |
| 08/24/2017 | 390.09 | 391.53 | 384.24 | 389.23 |
| 08/25/2017 | 391.42 | 392.53 | 387.51 | 388.79 |
| 08/28/2017 | 390.88 | 391.2 | 385.94 | 389.23 |
| 08/29/2017 | 386.6 | 390.17 | 385.56 | 388.82 |
| 08/30/2017 | 388.22 | 395.16 | 388.22 | 393.37 |
| 08/31/2017 | 394.54 | 398.88 | 392.66 | 398.54 |
| 09/01/2017 | 398.93 | 399.34 | 391.87 | 392.48 |
| 09/05/2017 | 392.26 | 395.68 | 388.01 | 393.32 |
| 09/06/2017 | 393.58 | 403.65 | 389.3 | 402.5 |
| 09/07/2017 | 404.04 | 404.72 | 387.89 | 395.64 |
| 09/08/2017 | 394.63 | 395.6 | 387 | 392.9 |
| 09/11/2017 | 394.93 | 397.39 | 380.69 | 381.01 |
| 09/12/2017 | 380.92 | 386.16 | 374.7 | 381.57 |
| 09/13/2017 | 381.48 | 386 | 379.48 | 385.13 |
| 09/14/2017 | 382.17 | 384.76 | 375.76 | 376 |
| 09/15/2017 | 375.91 | 377.41 | 367.69 | 369.47 |
| 09/18/2017 | 370.2 | 371.51 | 365.9 | 368.17 |
| 09/19/2017 | 368.39 | 369.84 | 360.43 | 364.02 |
| 09/20/2017 | 365.99 | 371.5 | 363.5 | 367.01 |
| 09/21/2017 | 365.88 | 366.4 | 359.09 | 361.08 |
| 09/22/2017 | 359.54 | 363.33 | 358.75 | 360.3 |
| 09/25/2017 | 358.24 | 360.04 | 356.11 | 357.58 |
| 09/26/2017 | 359.51 | 361.01 | 356.58 | 359.04 |
| 09/27/2017 | 359.59 | 365.5 | 356.88 | 362.85 |
| 09/28/2017 | 359.5 | 362.54 | 357.26 | 360.95 |
| 09/29/2017 | 359.77 | 365.01 | 357.68 | 363.42 |
| 10/02/2017 | 364.52 | 366.52 | 362.87 | 364.11 |
| 10/03/2017 | 363.94 | 370.25 | 363.23 | 369.51 |
| 10/04/2017 | 368.61 | 371.76 | 367.6 | 371.09 |
| 10/05/2017 | 371.54 | 374.99 | 369.51 | 369.72 |
| 10/06/2017 | 370.42 | 370.85 | 366.6 | 367.4 |
| 10/09/2017 | 368.1 | 368.69 | 364.64 | 366.05 |
| 10/10/2017 | 365.99 | 368.16 | 362.86 | 364.92 |
| 10/11/2017 | 364.06 | 366.97 | 361.03 | 365.12 |
| 10/12/2017 | 363 | 363 | 352.51 | 355.71 |
| 10/13/2017 | 354.62 | 360.22 | 347.54 | 357.4 |
| 10/16/2017 | 358.06 | 362.78 | 357.61 | 362.6 |
| 10/17/2017 | 362.59 | 362.59 | 356.69 | 357.84 |
| 10/18/2017 | 357.04 | 357.5 | 350.76 | 352.07 |
| 10/19/2017 | 351.52 | 353.59 | 348.43 | 351.67 |
| 10/20/2017 | 353.84 | 355.5 | 350.24 | 350.76 |
| 10/23/2017 | 350.15 | 351.02 | 344.16 | 345.07 |
| 10/24/2017 | 345 | 345.23 | 339.53 | 340.26 |
| 10/25/2017 | 338.69 | 345.51 | 336.57 | 344.91 |
| 10/26/2017 | 322 | 328.09 | 312.41 | 316.29 |
| 10/27/2017 | 314.83 | 321.91 | 308.3 | 319.76 |
| 10/30/2017 | 318.47 | 329.72 | 316.76 | 323.98 |
| 10/31/2017 | 324.34 | 339.42 | 321.82 | 334.17 |
| 11/01/2017 | 335.62 | 340.74 | 335.47 | 338.22 |
| 11/02/2017 | 341.32 | 341.67 | 334.65 | 337.66 |
| 11/03/2017 | 334.59 | 340.58 | 328 | 335.43 |
| 11/06/2017 | 338 | 361.28 | 336.63 | 348.4 |
| 11/07/2017 | 350.04 | 353.99 | 342.29 | 343.01 |
| 11/08/2017 | 342.58 | 343.84 | 335.51 | 337.9 |
| 11/09/2017 | 335.79 | 342.34 | 333.06 | 341.2 |
| 11/10/2017 | 338.49 | 343.4 | 337.21 | 338.44 |
| 11/13/2017 | 338.5 | 343.91 | 337.07 | 343.72 |
| 11/14/2017 | 341.3 | 344 | 333.97 | 336.81 |
| 11/15/2017 | 337.33 | 337.66 | 330.5 | 334.22 |
| 11/16/2017 | 333.94 | 340.92 | 328.5 | 340.63 |
| 11/17/2017 | 341.38 | 349.54 | 338.96 | 341.54 |
| 11/20/2017 | 341 | 348.38 | 337.96 | 338.37 |
| 11/21/2017 | 339.24 | 344.85 | 337.64 | 338.42 |
| 11/22/2017 | 337.84 | 339.49 | 332.44 | 334.27 |
| 11/24/2017 | 333.64 | 335.44 | 326.2 | 328.98 |
| 11/27/2017 | 327.69 | 327.69 | 319.5 | 321.84 |
| 11/28/2017 | 321.95 | 327.97 | 317.93 | 325.89 |
| 11/29/2017 | 326.6 | 332.02 | 324.19 | 331.67 |
| 11/30/2017 | 328.35 | 330.91 | 321 | 326.21 |
| 12/01/2017 | 321.94 | 340.55 | 321.94 | 336.27 |
| 12/04/2017 | 330.2 | 347.48 | 329.19 | 334 |
| 12/05/2017 | 333.27 | 338.92 | 330.46 | 330.95 |
| 12/06/2017 | 330.96 | 334.67 | 321.35 | 322.64 |
| 12/07/2017 | 322 | 330.44 | 320.65 | 325.22 |
| 12/08/2017 | 327.82 | 329.46 | 320.7 | 324.5 |
| 12/11/2017 | 326.79 | 332.99 | 323.84 | 331.49 |
| 12/12/2017 | 332.07 | 332.99 | 326.6 | 329.99 |
| 12/13/2017 | 331.35 | 334.15 | 323.77 | 329 |
| 12/14/2017 | 328.56 | 330.92 | 323.39 | 328.68 |
| 12/15/2017 | 331.98 | 331.98 | 321.31 | 322.31 |
| 12/18/2017 | 324.47 | 326.99 | 321.55 | 323.23 |
| 12/19/2017 | 322.65 | 324.34 | 316.43 | 316.97 |
| 12/20/2017 | 317.06 | 317.28 | 312.53 | 316.38 |
| 12/21/2017 | 317.86 | 336.83 | 316.78 | 332.94 |
| 12/22/2017 | 331.49 | 341.11 | 331.49 | 338.2 |
| 12/26/2017 | 336.84 | 340.5 | 336.1 | 340.4 |
| 12/27/2017 | 341.4 | 341.5 | 332.31 | 333.25 |
| 12/28/2017 | 334.45 | 339.78 | 333 | 338.03 |
| 12/29/2017 | 335.14 | 342.02 | 333.82 | 335.96 |