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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 314.3606
CLOSE 314.0535
Low
LOW 250.1
High
HIGH 396.64
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 338.43 | 352.82 | 337.77 | 348.97 |
| 01/03/2018 | 354.06 | 364.38 | 349.59 | 353.03 |
| 01/04/2018 | 356.75 | 358 | 346.97 | 349.79 |
| 01/05/2018 | 352.02 | 354.4 | 349.08 | 350.88 |
| 01/08/2018 | 354.47 | 360.19 | 351.63 | 356.55 |
| 01/09/2018 | 356.66 | 358.77 | 354.15 | 354.76 |
| 01/10/2018 | 354.02 | 356.46 | 347.53 | 350.83 |
| 01/11/2018 | 350.28 | 356.19 | 348.32 | 355.27 |
| 01/12/2018 | 357.39 | 359.56 | 353.08 | 354 |
| 01/16/2018 | 352.18 | 356.54 | 349.87 | 352.93 |
| 01/17/2018 | 358.59 | 359.99 | 352.07 | 357.84 |
| 01/18/2018 | 356.49 | 365.25 | 356.49 | 365.25 |
| 01/19/2018 | 366.73 | 370 | 362.8 | 366.05 |
| 01/22/2018 | 366.37 | 371 | 366 | 370.25 |
| 01/23/2018 | 367.81 | 372 | 366.16 | 369.25 |
| 01/24/2018 | 370.45 | 377.06 | 367.27 | 376.18 |
| 01/25/2018 | 376.23 | 378.38 | 371.7 | 375.14 |
| 01/26/2018 | 375.83 | 378.14 | 374.31 | 377 |
| 01/29/2018 | 375.24 | 376.62 | 370.71 | 374.5 |
| 01/30/2018 | 376.37 | 377.98 | 371.84 | 376.57 |
| 01/31/2018 | 374.81 | 379.33 | 373.21 | 377.25 |
| 02/01/2018 | 376.11 | 380.26 | 371.14 | 371.18 |
| 02/02/2018 | 380 | 396.64 | 375.5 | 387.5 |
| 02/05/2018 | 391.6 | 395 | 371.47 | 372.57 |
| 02/06/2018 | 366.08 | 370.96 | 360.12 | 369.75 |
| 02/07/2018 | 367.11 | 370.52 | 360.06 | 363.55 |
| 02/08/2018 | 362.1 | 363.04 | 346.13 | 348.65 |
| 02/09/2018 | 351.41 | 355.56 | 343.15 | 349.43 |
| 02/12/2018 | 350.26 | 360.38 | 350 | 357.88 |
| 02/13/2018 | 354.46 | 357.49 | 353.41 | 355.68 |
| 02/14/2018 | 354.06 | 359.29 | 352.01 | 358.94 |
| 02/15/2018 | 359.29 | 365.92 | 355.63 | 363.67 |
| 02/16/2018 | 364.03 | 370.09 | 361.49 | 365.66 |
| 02/20/2018 | 364.98 | 365.23 | 358.67 | 358.77 |
| 02/21/2018 | 359.34 | 367.38 | 356.51 | 360.97 |
| 02/22/2018 | 361.02 | 365.26 | 355.02 | 356.75 |
| 02/23/2018 | 359.73 | 368.09 | 356.27 | 365.06 |
| 02/26/2018 | 365.32 | 368.37 | 357.29 | 358.02 |
| 02/27/2018 | 357.76 | 359.75 | 351.12 | 351.22 |
| 02/28/2018 | 352.94 | 353.04 | 341.71 | 341.93 |
| 03/01/2018 | 342.72 | 349.65 | 337.61 | 339.41 |
| 03/02/2018 | 336.86 | 339.73 | 331.81 | 332.75 |
| 03/05/2018 | 330.51 | 349.53 | 328.93 | 346.6 |
| 03/06/2018 | 349.17 | 349.23 | 336.29 | 337.96 |
| 03/07/2018 | 337.5 | 339.73 | 334.16 | 338.67 |
| 03/08/2018 | 339.51 | 343.49 | 338.04 | 341.19 |
| 03/09/2018 | 342.05 | 349.39 | 340.26 | 347.59 |
| 03/12/2018 | 349.56 | 369.51 | 349.56 | 359.22 |
| 03/13/2018 | 361.05 | 362.84 | 348.19 | 350.01 |
| 03/14/2018 | 351.35 | 352.17 | 339.8 | 340.96 |
| 03/15/2018 | 340.14 | 343.69 | 337.14 | 339.55 |
| 03/16/2018 | 341.23 | 344.76 | 339.85 | 342.17 |
| 03/19/2018 | 340.69 | 340.69 | 331.49 | 332.99 |
| 03/20/2018 | 332.87 | 333.85 | 327.4 | 327.61 |
| 03/21/2018 | 326.9 | 329.97 | 324.8 | 325.47 |
| 03/22/2018 | 322.65 | 323.35 | 319.36 | 322.97 |
| 03/23/2018 | 322.66 | 323.74 | 311.78 | 312.39 |
| 03/26/2018 | 316.45 | 316.9 | 307.23 | 312.18 |
| 03/27/2018 | 315.5 | 316 | 307.71 | 310.22 |
| 03/28/2018 | 311.17 | 312.84 | 306.06 | 306.26 |
| 03/29/2018 | 306.63 | 314.66 | 303.78 | 311.22 |
| 04/02/2018 | 308.91 | 310.6 | 298.67 | 303.87 |
| 04/03/2018 | 305.51 | 312.37 | 303.79 | 306.37 |
| 04/04/2018 | 304.38 | 312.47 | 302.05 | 311.69 |
| 04/05/2018 | 312.5 | 317.64 | 311.94 | 317.02 |
| 04/06/2018 | 314.88 | 316.08 | 308.47 | 310.67 |
| 04/09/2018 | 311.88 | 319.74 | 310.67 | 316.51 |
| 04/10/2018 | 319.59 | 319.59 | 307.84 | 308.24 |
| 04/11/2018 | 305.39 | 307.2 | 302.48 | 303.33 |
| 04/12/2018 | 304.3 | 308 | 299.23 | 306.34 |
| 04/13/2018 | 307.35 | 308.81 | 304.06 | 305.91 |
| 04/16/2018 | 308.84 | 315.4 | 304.35 | 312.84 |
| 04/17/2018 | 315.27 | 317.6 | 309.35 | 310.48 |
| 04/18/2018 | 311.15 | 319.38 | 311.15 | 317.46 |
| 04/19/2018 | 316.35 | 322.89 | 314.01 | 315.55 |
| 04/20/2018 | 314.81 | 318.7 | 310.17 | 310.94 |
| 04/23/2018 | 312 | 315.04 | 309.16 | 309.97 |
| 04/24/2018 | 312.53 | 313.76 | 299.72 | 301.28 |
| 04/25/2018 | 300 | 301.6 | 295.34 | 300.35 |
| 04/26/2018 | 301.84 | 305.38 | 296.18 | 298.15 |
| 04/27/2018 | 275.14 | 279.06 | 250.1 | 263.33 |
| 04/30/2018 | 264.09 | 273.45 | 264.09 | 271.29 |
| 05/01/2018 | 270.58 | 281.33 | 267.33 | 279.4 |
| 05/02/2018 | 278 | 279.1 | 272.01 | 274.78 |
| 05/03/2018 | 273.64 | 273.82 | 264.75 | 271.36 |
| 05/04/2018 | 269.1 | 279.18 | 267.58 | 276.07 |
| 05/07/2018 | 276.24 | 280.16 | 273.92 | 278.1 |
| 05/08/2018 | 277 | 277.87 | 269.11 | 271.01 |
| 05/09/2018 | 272.46 | 273.19 | 269.93 | 270.13 |
| 05/10/2018 | 271.25 | 275.64 | 269.97 | 272.83 |
| 05/11/2018 | 273.51 | 274.56 | 269.3 | 272.81 |
| 05/14/2018 | 272.4 | 277.89 | 270.37 | 272.84 |
| 05/15/2018 | 272.33 | 274.33 | 266.86 | 270.31 |
| 05/16/2018 | 270.8 | 274.29 | 266.74 | 272.33 |
| 05/17/2018 | 271.97 | 273.16 | 267.83 | 268.17 |
| 05/18/2018 | 267.69 | 270.59 | 266.73 | 270.17 |
| 05/21/2018 | 270 | 270 | 265.24 | 266.55 |
| 05/22/2018 | 267.62 | 268.81 | 267.02 | 267.66 |
| 05/23/2018 | 265.47 | 275.05 | 265.22 | 274.09 |
| 05/24/2018 | 274.09 | 274.09 | 267.95 | 268.43 |
| 05/25/2018 | 268.52 | 271.42 | 267.9 | 270.2 |
| 05/29/2018 | 268 | 271.03 | 264.83 | 266.36 |
| 05/30/2018 | 267.14 | 268.74 | 262.16 | 266.94 |
| 05/31/2018 | 264.73 | 267.06 | 259.48 | 261.04 |
| 06/01/2018 | 261.7 | 266.45 | 260 | 261.87 |
| 06/04/2018 | 262.1 | 268.89 | 260.39 | 267.98 |
| 06/05/2018 | 267.66 | 270.72 | 265.16 | 265.95 |
| 06/06/2018 | 266.12 | 278.2 | 266 | 275.09 |
| 06/07/2018 | 274.35 | 279.54 | 270.87 | 278.19 |
| 06/08/2018 | 277.4 | 279.46 | 274.15 | 277.26 |
| 06/11/2018 | 276.57 | 284.1 | 275.98 | 283.06 |
| 06/12/2018 | 283.1 | 293.5 | 283.1 | 290.98 |
| 06/13/2018 | 295 | 295.58 | 283.22 | 285.02 |
| 06/14/2018 | 285.05 | 297.25 | 283.68 | 295.61 |
| 06/15/2018 | 295.63 | 298.72 | 292.38 | 297.2 |
| 06/18/2018 | 290.79 | 297.09 | 290.79 | 295.25 |
| 06/19/2018 | 289.19 | 295 | 286.31 | 292.99 |
| 06/20/2018 | 296.76 | 298.51 | 288.55 | 290.34 |
| 06/21/2018 | 295.85 | 296.73 | 291.01 | 291.86 |
| 06/22/2018 | 292.39 | 302.43 | 292.39 | 299.3 |
| 06/25/2018 | 296.7 | 301.24 | 293.85 | 295.53 |
| 06/26/2018 | 295.7 | 300.18 | 292.33 | 299.3 |
| 06/27/2018 | 299.62 | 301 | 295.73 | 296.04 |
| 06/28/2018 | 297.17 | 298.8 | 292.34 | 295.05 |
| 06/29/2018 | 290.34 | 299.07 | 286.83 | 293.21 |
| 07/02/2018 | 292.13 | 294.94 | 290.26 | 293.91 |
| 07/03/2018 | 296.19 | 300.08 | 294.4 | 299.51 |
| 07/05/2018 | 300.15 | 302.04 | 293.44 | 296.18 |
| 07/06/2018 | 297.43 | 305.15 | 296.79 | 304.43 |
| 07/09/2018 | 305.83 | 310.57 | 304.65 | 308.22 |
| 07/10/2018 | 309.41 | 309.41 | 302.67 | 305.71 |
| 07/11/2018 | 303.55 | 307.71 | 300.76 | 301.37 |
| 07/12/2018 | 301.61 | 306.34 | 299.12 | 305.02 |
| 07/13/2018 | 305.09 | 305.96 | 302.3 | 304.84 |
| 07/16/2018 | 305.65 | 307.06 | 301.86 | 304.19 |
| 07/17/2018 | 301.26 | 304.77 | 300.4 | 302.03 |
| 07/18/2018 | 301.37 | 303.17 | 298.21 | 299.6 |
| 07/19/2018 | 299.98 | 299.98 | 290.91 | 291.14 |
| 07/20/2018 | 291.46 | 291.56 | 286.82 | 288.84 |
| 07/23/2018 | 288.83 | 288.83 | 285.09 | 287.82 |
| 07/24/2018 | 288.01 | 288.88 | 281.99 | 282.32 |
| 07/25/2018 | 281.61 | 283.14 | 271.56 | 274.65 |
| 07/26/2018 | 280.06 | 288.99 | 276.59 | 286.91 |
| 07/27/2018 | 286.39 | 291.01 | 280.59 | 286.29 |
| 07/30/2018 | 284.61 | 294.28 | 283.51 | 293.9 |
| 07/31/2018 | 307.13 | 314.88 | 302.2 | 304.58 |
| 08/01/2018 | 304.99 | 305.29 | 300.39 | 301.43 |
| 08/02/2018 | 297.42 | 299.64 | 293.97 | 294.2 |
| 08/03/2018 | 293.94 | 305 | 293.74 | 303.66 |
| 08/06/2018 | 303.91 | 304.8 | 299.84 | 300 |
| 08/07/2018 | 294 | 299.86 | 293.57 | 297.03 |
| 08/08/2018 | 297.86 | 298.93 | 296.24 | 298.2 |
| 08/09/2018 | 299.32 | 307.53 | 298.97 | 305.17 |
| 08/10/2018 | 302.86 | 304.95 | 302.06 | 302.45 |
| 08/13/2018 | 303.54 | 304.63 | 299.72 | 302.06 |
| 08/14/2018 | 303.67 | 308.69 | 301.24 | 307.86 |
| 08/15/2018 | 305.44 | 305.93 | 294.78 | 295.75 |
| 08/16/2018 | 296.66 | 303.95 | 296.54 | 302 |
| 08/17/2018 | 302.32 | 303.73 | 298.93 | 299.64 |
| 08/20/2018 | 300.63 | 300.79 | 294.84 | 295 |
| 08/21/2018 | 295 | 307.68 | 295 | 305.08 |
| 08/22/2018 | 302.27 | 306.13 | 297.58 | 300.28 |
| 08/23/2018 | 299.14 | 299.16 | 292.71 | 293.39 |
| 08/24/2018 | 294.03 | 301.84 | 292.93 | 300.67 |
| 08/27/2018 | 302.55 | 305.87 | 300.73 | 304.34 |
| 08/28/2018 | 305.49 | 310.04 | 303.85 | 305.03 |
| 08/29/2018 | 305.46 | 310.29 | 303.87 | 309.15 |
| 08/30/2018 | 308.25 | 309.43 | 306.21 | 309.06 |
| 08/31/2018 | 309.18 | 313.11 | 307.5 | 310.4 |
| 09/04/2018 | 309.82 | 316.67 | 306.87 | 312.99 |
| 09/05/2018 | 312.33 | 314.64 | 305.93 | 306.81 |
| 09/06/2018 | 306.15 | 310.58 | 303.45 | 305.19 |
| 09/07/2018 | 303.36 | 308.51 | 303.09 | 305.19 |
| 09/10/2018 | 307.5 | 310.52 | 306.38 | 310.27 |
| 09/11/2018 | 310.83 | 314.7 | 309.54 | 312.84 |
| 09/12/2018 | 311.46 | 313.05 | 304.77 | 312.5 |
| 09/13/2018 | 315.34 | 324.89 | 314.8 | 319.21 |
| 09/14/2018 | 320 | 320.25 | 316.11 | 318.13 |
| 09/17/2018 | 318.99 | 321.44 | 316.3 | 319.47 |
| 09/18/2018 | 319.61 | 330.46 | 319.17 | 328.79 |
| 09/19/2018 | 328.59 | 331.97 | 328.59 | 329.79 |
| 09/20/2018 | 331.85 | 332.71 | 329.38 | 329.99 |
| 09/21/2018 | 331.16 | 334.98 | 329.49 | 332.59 |
| 09/24/2018 | 330.84 | 332.43 | 325.88 | 327.04 |
| 09/25/2018 | 326.38 | 327.87 | 323 | 323.37 |
| 09/26/2018 | 324.26 | 326.98 | 320.85 | 321.67 |
| 09/27/2018 | 321.7 | 328.78 | 320.38 | 325.07 |
| 09/28/2018 | 324.09 | 327.26 | 321.39 | 325.88 |
| 10/01/2018 | 327.66 | 327.99 | 319.45 | 321.59 |
| 10/02/2018 | 321 | 326.96 | 319.59 | 326.89 |
| 10/03/2018 | 328.53 | 329.14 | 323.06 | 325.29 |
| 10/04/2018 | 324.09 | 326.32 | 321.11 | 324.68 |
| 10/05/2018 | 325.94 | 326.16 | 313.32 | 316.04 |
| 10/08/2018 | 314.78 | 321.19 | 314.61 | 320.24 |
| 10/09/2018 | 320.7 | 325.89 | 317.1 | 322.64 |
| 10/10/2018 | 322.55 | 324.38 | 309.32 | 310.13 |
| 10/11/2018 | 310.24 | 311.89 | 298.66 | 301.92 |
| 10/12/2018 | 305.34 | 310.38 | 303.4 | 308.74 |
| 10/15/2018 | 309.68 | 317.51 | 308.59 | 313.89 |
| 10/16/2018 | 316.07 | 322.84 | 314.27 | 321.04 |
| 10/17/2018 | 320.96 | 321.51 | 315 | 319.83 |
| 10/18/2018 | 320.1 | 320.46 | 314.04 | 318.1 |
| 10/19/2018 | 319.1 | 324.56 | 316.47 | 321.34 |
| 10/22/2018 | 322.77 | 325 | 318.26 | 319.61 |
| 10/23/2018 | 315.67 | 319.8 | 311.99 | 317.89 |
| 10/24/2018 | 318.12 | 321.69 | 305.18 | 306.05 |
| 10/25/2018 | 312.23 | 318.25 | 305.43 | 314.81 |
| 10/26/2018 | 297 | 302.55 | 284.35 | 295.01 |
| 10/29/2018 | 299.13 | 310.38 | 296.05 | 300.85 |
| 10/30/2018 | 302.36 | 316.94 | 301.85 | 316.22 |
| 10/31/2018 | 318.36 | 325.87 | 317.24 | 320.37 |
| 11/01/2018 | 319.78 | 330.45 | 317 | 324.58 |
| 11/02/2018 | 325.93 | 329.57 | 309.52 | 317.87 |
| 11/05/2018 | 319.48 | 325.97 | 318.34 | 323.35 |
| 11/06/2018 | 325.29 | 326.98 | 317.81 | 320.67 |
| 11/07/2018 | 324.56 | 329.87 | 322.57 | 328.36 |
| 11/08/2018 | 326.19 | 329.91 | 322.32 | 324.65 |
| 11/09/2018 | 322.99 | 327.68 | 316.63 | 321.11 |
| 11/12/2018 | 320.36 | 326.33 | 319.76 | 323.35 |
| 11/13/2018 | 323.48 | 330.97 | 323.48 | 324.56 |
| 11/14/2018 | 326.32 | 329.05 | 320.19 | 320.8 |
| 11/15/2018 | 319.27 | 321.04 | 309.96 | 318.48 |
| 11/16/2018 | 317.28 | 330.57 | 317.14 | 328.54 |
| 11/19/2018 | 329.46 | 331.17 | 321.57 | 323.6 |
| 11/20/2018 | 319.99 | 322.13 | 303.65 | 305.01 |
| 11/21/2018 | 305.35 | 311.42 | 304.78 | 305.54 |
| 11/23/2018 | 302.93 | 311.7 | 302.46 | 309.43 |
| 11/26/2018 | 313.54 | 314.13 | 308.78 | 313.23 |
| 11/27/2018 | 312.28 | 320.17 | 311.51 | 317.64 |
| 11/28/2018 | 317.77 | 329.09 | 316 | 328.68 |
| 11/29/2018 | 325.54 | 334.76 | 325.54 | 330.33 |
| 11/30/2018 | 331.28 | 333.24 | 324.95 | 329.2 |
| 12/03/2018 | 331.71 | 334.31 | 323.53 | 326.7 |
| 12/04/2018 | 326.96 | 330.86 | 318.33 | 321.84 |
| 12/06/2018 | 318.58 | 326.97 | 313.83 | 326.78 |
| 12/07/2018 | 323.91 | 326.94 | 312.33 | 315.7 |
| 12/10/2018 | 316.34 | 316.91 | 308.84 | 315.64 |
| 12/11/2018 | 319.57 | 321.02 | 310.07 | 312.54 |
| 12/12/2018 | 317.7 | 323.68 | 315.83 | 316.78 |
| 12/13/2018 | 318.64 | 321.18 | 308.25 | 311.48 |
| 12/14/2018 | 308.55 | 313.9 | 307.51 | 309.42 |
| 12/17/2018 | 310 | 311.96 | 307.12 | 309.28 |
| 12/18/2018 | 311.87 | 313.41 | 302.62 | 305.93 |
| 12/19/2018 | 305.31 | 311.03 | 296.73 | 297.6 |
| 12/20/2018 | 296.38 | 298.92 | 289.71 | 290.45 |
| 12/21/2018 | 287.98 | 296.44 | 282.73 | 283.93 |
| 12/24/2018 | 283.69 | 284.98 | 273.31 | 273.52 |
| 12/26/2018 | 275.34 | 285.85 | 272.91 | 285.7 |
| 12/27/2018 | 281.78 | 284.75 | 274.08 | 284.73 |
| 12/28/2018 | 287.7 | 290.52 | 274.71 | 285.08 |
| 12/31/2018 | 286.73 | 287.94 | 280.75 | 284.97 |