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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 392.3023
CLOSE 392.7885
Low
LOW 279.11
High
HIGH 487.52
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 279.89 | 289.52 | 279.11 | 287.99 |
| 01/03/2019 | 284.62 | 294 | 284.62 | 287.5 |
| 01/04/2019 | 291.11 | 305.12 | 288.62 | 302.74 |
| 01/07/2019 | 301.13 | 304.11 | 299.26 | 301.47 |
| 01/08/2019 | 300.4 | 305.72 | 300.12 | 300.71 |
| 01/09/2019 | 301.93 | 301.94 | 295.5 | 297.64 |
| 01/10/2019 | 295.47 | 297.1 | 291.01 | 292.67 |
| 01/11/2019 | 291.02 | 295.03 | 290.83 | 294.54 |
| 01/14/2019 | 292.99 | 298.2 | 290.76 | 291.56 |
| 01/15/2019 | 291.67 | 294.12 | 290.5 | 294 |
| 01/16/2019 | 293.19 | 295.83 | 290.94 | 293.81 |
| 01/17/2019 | 292.32 | 295.6 | 290.76 | 294.41 |
| 01/18/2019 | 297.24 | 297.24 | 289.57 | 291.4 |
| 01/22/2019 | 288.66 | 290.92 | 283.02 | 284.97 |
| 01/23/2019 | 287.36 | 291.35 | 279.33 | 284.53 |
| 01/24/2019 | 281.07 | 288 | 281.07 | 287.58 |
| 01/25/2019 | 290 | 291.61 | 286.8 | 291.41 |
| 01/28/2019 | 289.38 | 291.73 | 287.31 | 290.86 |
| 01/29/2019 | 290.7 | 292.97 | 287.58 | 289.78 |
| 01/30/2019 | 289.57 | 293.1 | 288 | 289.91 |
| 01/31/2019 | 320.01 | 338.31 | 319.3 | 331.05 |
| 02/01/2019 | 331.87 | 343.14 | 330.92 | 340.95 |
| 02/04/2019 | 338.65 | 343.9 | 336.39 | 337 |
| 02/05/2019 | 337.71 | 341 | 332.77 | 340.7 |
| 02/06/2019 | 340 | 343.79 | 338.91 | 343.51 |
| 02/07/2019 | 340.18 | 344.65 | 337.72 | 344.51 |
| 02/08/2019 | 341.36 | 344.64 | 338.87 | 344.16 |
| 02/11/2019 | 343.32 | 344.72 | 335.71 | 337.82 |
| 02/12/2019 | 341.04 | 342 | 339.11 | 340.4 |
| 02/13/2019 | 340.6 | 343.32 | 336.38 | 338.49 |
| 02/14/2019 | 336.36 | 343.27 | 335.22 | 341.6 |
| 02/15/2019 | 344.69 | 349.77 | 341.92 | 349.06 |
| 02/19/2019 | 347.67 | 350.78 | 347.01 | 348.43 |
| 02/20/2019 | 349.3 | 351.39 | 347.86 | 349.76 |
| 02/21/2019 | 348.28 | 350.28 | 343.85 | 349.54 |
| 02/22/2019 | 350.92 | 353.5 | 348.76 | 350.08 |
| 02/25/2019 | 352.34 | 353.75 | 347.88 | 348.9 |
| 02/26/2019 | 348.83 | 348.83 | 345.56 | 346.32 |
| 02/27/2019 | 344.59 | 345.85 | 342.91 | 345.03 |
| 02/28/2019 | 345.16 | 347.43 | 344.31 | 344.91 |
| 03/01/2019 | 347.52 | 347.52 | 344.96 | 346.58 |
| 03/04/2019 | 348.88 | 349.84 | 343.55 | 346.1 |
| 03/05/2019 | 345.22 | 346.99 | 337.04 | 343.75 |
| 03/06/2019 | 344.78 | 344.78 | 339.75 | 340.56 |
| 03/07/2019 | 339.81 | 341.67 | 337.01 | 340.03 |
| 03/08/2019 | 337.4 | 339.78 | 335.53 | 337.54 |
| 03/11/2019 | 337.69 | 341.88 | 336.04 | 341.08 |
| 03/12/2019 | 342.4 | 342.66 | 339.7 | 342.51 |
| 03/13/2019 | 343.99 | 350.06 | 342.52 | 348.13 |
| 03/14/2019 | 348.97 | 354.47 | 346.22 | 352.71 |
| 03/15/2019 | 352.36 | 356.9 | 350.85 | 355.92 |
| 03/18/2019 | 356.52 | 359.72 | 355.47 | 357.35 |
| 03/19/2019 | 359.48 | 363.25 | 357.55 | 360.45 |
| 03/20/2019 | 360.58 | 365.64 | 358.69 | 362.44 |
| 03/21/2019 | 361.8 | 368.02 | 360.85 | 366.27 |
| 03/22/2019 | 365.7 | 366.49 | 360.38 | 360.78 |
| 03/25/2019 | 360.75 | 362.51 | 355.77 | 356.84 |
| 03/26/2019 | 356.8 | 358.72 | 354.59 | 356.03 |
| 03/27/2019 | 356.39 | 360.26 | 354.77 | 355.51 |
| 03/28/2019 | 356.17 | 358.61 | 352.22 | 352.87 |
| 03/29/2019 | 352.12 | 354.6 | 345.67 | 346.91 |
| 04/01/2019 | 349.81 | 350.6 | 343.7 | 346.22 |
| 04/02/2019 | 346.75 | 347.51 | 344.36 | 346.63 |
| 04/03/2019 | 348.66 | 349.1 | 343.15 | 345.37 |
| 04/04/2019 | 346.25 | 347 | 343.95 | 345.72 |
| 04/05/2019 | 345.79 | 352.2 | 344.99 | 351.44 |
| 04/08/2019 | 350.53 | 355.12 | 350.53 | 354.14 |
| 04/09/2019 | 351.89 | 355.56 | 350.54 | 354.56 |
| 04/10/2019 | 353.48 | 355.47 | 353.04 | 354.35 |
| 04/11/2019 | 356.35 | 356.59 | 353.25 | 355.25 |
| 04/12/2019 | 355.89 | 356.95 | 354 | 356.05 |
| 04/15/2019 | 356.59 | 358.38 | 355.52 | 357.34 |
| 04/16/2019 | 359.01 | 359.67 | 356.97 | 358.05 |
| 04/17/2019 | 360 | 362.25 | 358.51 | 361.69 |
| 04/18/2019 | 367.2 | 367.2 | 356.79 | 359.37 |
| 04/22/2019 | 358.54 | 359.91 | 356.46 | 358.05 |
| 04/23/2019 | 356.5 | 361.32 | 355.33 | 358.63 |
| 04/24/2019 | 358.04 | 361.99 | 355.28 | 360.5 |
| 04/25/2019 | 357.91 | 368.78 | 357.32 | 366.76 |
| 04/26/2019 | 368.19 | 370.33 | 364.69 | 370.15 |
| 04/29/2019 | 370 | 371.63 | 368.58 | 370.97 |
| 04/30/2019 | 371.44 | 375 | 368.37 | 371.19 |
| 05/01/2019 | 373.13 | 378.36 | 370.72 | 371.04 |
| 05/02/2019 | 370.97 | 371.63 | 365.9 | 370.41 |
| 05/03/2019 | 372.12 | 377.93 | 369.61 | 377.68 |
| 05/06/2019 | 372.67 | 376.97 | 372.58 | 376.28 |
| 05/07/2019 | 372.31 | 375.31 | 368.2 | 374.74 |
| 05/08/2019 | 374.64 | 375.51 | 370.14 | 372.32 |
| 05/09/2019 | 369.46 | 375.32 | 368.33 | 374.33 |
| 05/10/2019 | 372.37 | 378.3 | 369.8 | 377.89 |
| 05/13/2019 | 372.31 | 375.54 | 367.35 | 368.89 |
| 05/14/2019 | 369.38 | 376.66 | 368.78 | 373.15 |
| 05/15/2019 | 370.38 | 378.34 | 368.92 | 377.19 |
| 05/16/2019 | 378.19 | 384 | 378.19 | 382.19 |
| 05/17/2019 | 381.83 | 387.41 | 381.83 | 386.41 |
| 05/20/2019 | 378.43 | 380 | 375.26 | 377.29 |
| 05/21/2019 | 379.39 | 381.98 | 376.46 | 379.21 |
| 05/22/2019 | 378.21 | 380.51 | 376.82 | 378.08 |
| 05/23/2019 | 375.43 | 377.46 | 374 | 375.51 |
| 05/24/2019 | 376.74 | 379.14 | 374.89 | 375 |
| 05/28/2019 | 377.2 | 379.92 | 375.08 | 377 |
| 05/29/2019 | 375.98 | 376.61 | 372.23 | 375.37 |
| 05/30/2019 | 377.69 | 379.93 | 375.74 | 379.22 |
| 05/31/2019 | 376.16 | 380 | 373.04 | 376.8 |
| 06/03/2019 | 376.34 | 379.55 | 375.24 | 377.65 |
| 06/04/2019 | 380.94 | 392.14 | 378.51 | 387.67 |
| 06/05/2019 | 389.06 | 389.29 | 382.41 | 384.96 |
| 06/06/2019 | 384.62 | 388.53 | 384.01 | 387.31 |
| 06/07/2019 | 389 | 395.3 | 387.58 | 394.04 |
| 06/10/2019 | 395.89 | 396.89 | 392.99 | 395.41 |
| 06/11/2019 | 397.68 | 397.68 | 388.63 | 391.64 |
| 06/12/2019 | 391.43 | 394.5 | 389.94 | 391.16 |
| 06/13/2019 | 392.91 | 392.91 | 387.9 | 389.72 |
| 06/14/2019 | 390.32 | 393.21 | 386.66 | 392.08 |
| 06/17/2019 | 393.74 | 397.18 | 391.3 | 394.07 |
| 06/18/2019 | 397.52 | 400 | 394.67 | 395.21 |
| 06/19/2019 | 395.63 | 398.17 | 394.36 | 397.75 |
| 06/20/2019 | 400.48 | 401.38 | 395.88 | 398.77 |
| 06/21/2019 | 400 | 400 | 390.67 | 394.69 |
| 06/24/2019 | 396.01 | 396.01 | 391.01 | 392.44 |
| 06/25/2019 | 391.18 | 392.47 | 385.75 | 390.91 |
| 06/26/2019 | 391.49 | 392.51 | 385.24 | 388.24 |
| 06/27/2019 | 389.75 | 393.63 | 387.17 | 391.41 |
| 06/28/2019 | 391.46 | 398 | 390.38 | 395.18 |
| 07/01/2019 | 400 | 400 | 396.02 | 397.74 |
| 07/02/2019 | 398.84 | 399.81 | 395.3 | 398.69 |
| 07/03/2019 | 399.58 | 401.97 | 397.68 | 400 |
| 07/05/2019 | 397.37 | 402.62 | 397.37 | 401.68 |
| 07/08/2019 | 399.87 | 402.47 | 398.1 | 399.4 |
| 07/09/2019 | 397.92 | 402.67 | 396.69 | 401.22 |
| 07/10/2019 | 404.34 | 408.26 | 402.7 | 407.21 |
| 07/11/2019 | 408.15 | 411.7 | 406.99 | 410.25 |
| 07/12/2019 | 411.5 | 415.14 | 409.02 | 414.31 |
| 07/15/2019 | 415.73 | 415.73 | 411.68 | 414.63 |
| 07/16/2019 | 414.79 | 417.03 | 412.78 | 414.84 |
| 07/17/2019 | 416.59 | 416.95 | 412.55 | 414.56 |
| 07/18/2019 | 410.12 | 416.05 | 409.14 | 415.62 |
| 07/19/2019 | 417.13 | 417.13 | 409.38 | 409.79 |
| 07/22/2019 | 411 | 411.72 | 405.76 | 407.86 |
| 07/23/2019 | 408.97 | 409.6 | 403.93 | 407.53 |
| 07/24/2019 | 407.45 | 410.98 | 404.82 | 409.67 |
| 07/25/2019 | 407.22 | 410.32 | 404.58 | 405.5 |
| 07/26/2019 | 380 | 399.13 | 375.06 | 398.79 |
| 07/29/2019 | 398.78 | 402.89 | 390.78 | 393.65 |
| 07/30/2019 | 391.67 | 398.62 | 391.22 | 394.56 |
| 07/31/2019 | 390.98 | 390.99 | 382 | 385.38 |
| 08/01/2019 | 385.94 | 392.85 | 383.98 | 384.38 |
| 08/02/2019 | 383.12 | 385.75 | 379.75 | 384.66 |
| 08/05/2019 | 380.07 | 382.8 | 376.15 | 379.74 |
| 08/06/2019 | 379.77 | 384.79 | 377.48 | 381.99 |
| 08/07/2019 | 376.4 | 377.39 | 371.3 | 375.03 |
| 08/08/2019 | 378.19 | 382.37 | 370.78 | 380.03 |
| 08/09/2019 | 380.51 | 382.07 | 376.6 | 379.57 |
| 08/12/2019 | 378.8 | 379.79 | 372.9 | 376.28 |
| 08/13/2019 | 376.23 | 384.08 | 374.08 | 379.37 |
| 08/14/2019 | 375.86 | 377.88 | 372.58 | 375.18 |
| 08/15/2019 | 376.19 | 381.9 | 375.44 | 380.94 |
| 08/16/2019 | 385.33 | 386.39 | 381.94 | 384.51 |
| 08/19/2019 | 388.18 | 391.56 | 387.05 | 388.42 |
| 08/20/2019 | 386.95 | 394.2 | 386.77 | 391.55 |
| 08/21/2019 | 393.3 | 393.94 | 389.52 | 392.13 |
| 08/22/2019 | 392.68 | 393.13 | 387.43 | 391.04 |
| 08/23/2019 | 388.84 | 395.37 | 384.43 | 385.51 |
| 08/26/2019 | 387.85 | 399.07 | 387.13 | 396.78 |
| 08/27/2019 | 397.43 | 401.4 | 395.04 | 398.49 |
| 08/28/2019 | 398.65 | 403.5 | 395.67 | 400.5 |
| 08/29/2019 | 404.62 | 410.09 | 403.07 | 407.24 |
| 08/30/2019 | 409.12 | 412.5 | 407.43 | 409.59 |
| 09/03/2019 | 408.08 | 413.16 | 407.26 | 411.81 |
| 09/04/2019 | 415.38 | 420.26 | 415.22 | 419.47 |
| 09/05/2019 | 424.75 | 428.95 | 420.31 | 422.05 |
| 09/06/2019 | 423.12 | 427.9 | 421.02 | 425.72 |
| 09/09/2019 | 425.99 | 427.11 | 417.66 | 419.78 |
| 09/10/2019 | 418.97 | 423.92 | 415.97 | 421.34 |
| 09/11/2019 | 420.18 | 425.79 | 420.18 | 425 |
| 09/12/2019 | 427.67 | 431.43 | 423.55 | 425 |
| 09/13/2019 | 425.06 | 426.65 | 421.91 | 425.52 |
| 09/16/2019 | 425.19 | 427 | 419.15 | 423.25 |
| 09/17/2019 | 423.31 | 425.36 | 419.05 | 425.15 |
| 09/18/2019 | 424.24 | 425.71 | 419.07 | 425.42 |
| 09/19/2019 | 426.78 | 429.88 | 425.1 | 427.42 |
| 09/20/2019 | 426.01 | 427.29 | 419.65 | 420.35 |
| 09/23/2019 | 421.69 | 423.51 | 420.14 | 421.51 |
| 09/24/2019 | 422.54 | 424.59 | 416.69 | 417.53 |
| 09/25/2019 | 417.2 | 418.57 | 414.51 | 416.66 |
| 09/26/2019 | 418.45 | 418.75 | 406.16 | 411 |
| 09/27/2019 | 411.83 | 411.83 | 401.84 | 406.21 |
| 09/30/2019 | 408.21 | 413.77 | 406.89 | 412.12 |
| 10/01/2019 | 412.53 | 415.48 | 405.02 | 405.6 |
| 10/02/2019 | 409.91 | 412.92 | 405.8 | 410.75 |
| 10/03/2019 | 409.01 | 416.96 | 406.7 | 416.67 |
| 10/04/2019 | 422.17 | 429.4 | 420.9 | 427.72 |
| 10/07/2019 | 425.53 | 432.16 | 425.29 | 430.04 |
| 10/08/2019 | 426.91 | 430.94 | 423.05 | 428.07 |
| 10/09/2019 | 431.23 | 431.51 | 427.48 | 429.28 |
| 10/10/2019 | 428.97 | 430.3 | 424.88 | 426.93 |
| 10/11/2019 | 430.22 | 430.72 | 422.88 | 423.16 |
| 10/14/2019 | 423.89 | 424.69 | 421.92 | 422.96 |
| 10/15/2019 | 423.6 | 435.45 | 422.79 | 432.92 |
| 10/16/2019 | 432.85 | 440.27 | 430.26 | 438.1 |
| 10/17/2019 | 439.55 | 445 | 437.32 | 441.93 |
| 10/18/2019 | 443.79 | 444.41 | 439.6 | 440.05 |
| 10/21/2019 | 442.22 | 444.99 | 437.26 | 438.16 |
| 10/22/2019 | 437.04 | 441.01 | 435.87 | 437.23 |
| 10/23/2019 | 436.25 | 439.39 | 434.12 | 435.56 |
| 10/24/2019 | 435.11 | 439.05 | 432.64 | 435.07 |
| 10/25/2019 | 460.87 | 469.57 | 442.25 | 462.19 |
| 10/28/2019 | 465.83 | 470.31 | 465.23 | 467.09 |
| 10/29/2019 | 464.01 | 468.99 | 463.19 | 464.07 |
| 10/30/2019 | 464.1 | 469.31 | 462.31 | 468.78 |
| 10/31/2019 | 468.26 | 469.45 | 462.35 | 467.86 |
| 11/01/2019 | 469.97 | 478.07 | 469.05 | 476.48 |
| 11/04/2019 | 477.7 | 479.18 | 471.37 | 473.5 |
| 11/05/2019 | 474.43 | 474.43 | 467.51 | 473.25 |
| 11/06/2019 | 472.72 | 472.72 | 462.99 | 469.03 |
| 11/07/2019 | 468.62 | 471.07 | 463.96 | 468.44 |
| 11/08/2019 | 467.26 | 474.3 | 465.41 | 469.75 |
| 11/11/2019 | 468.4 | 474.6 | 467.02 | 473.5 |
| 11/12/2019 | 473.41 | 475.64 | 472.22 | 474.07 |
| 11/13/2019 | 474.33 | 482.62 | 472.44 | 480.16 |
| 11/14/2019 | 479.27 | 480.29 | 476.51 | 479.97 |
| 11/15/2019 | 482.44 | 485.99 | 473.21 | 475.6 |
| 11/18/2019 | 475.17 | 477.45 | 471.44 | 474.07 |
| 11/19/2019 | 475.91 | 480.52 | 471.28 | 478.97 |
| 11/20/2019 | 475.93 | 483.55 | 474.85 | 479.08 |
| 11/21/2019 | 479.95 | 479.95 | 474.22 | 474.65 |
| 11/22/2019 | 474.51 | 477.12 | 467.46 | 468.5 |
| 11/25/2019 | 471.38 | 472.91 | 464.68 | 466.06 |
| 11/26/2019 | 467.3 | 469.47 | 463.94 | 467.31 |
| 11/27/2019 | 467.24 | 475.87 | 466.33 | 473.78 |
| 11/29/2019 | 473.44 | 473.57 | 468.87 | 470.01 |
| 12/02/2019 | 469.32 | 473.2 | 467.42 | 470.33 |
| 12/03/2019 | 469.82 | 470.51 | 465.39 | 469.86 |
| 12/04/2019 | 466.64 | 469.28 | 460.96 | 462.05 |
| 12/05/2019 | 462.15 | 468.27 | 461.91 | 467.27 |
| 12/06/2019 | 470.58 | 473.22 | 467.1 | 467.85 |
| 12/09/2019 | 469.51 | 475.5 | 467.2 | 468.66 |
| 12/10/2019 | 467.1 | 469.7 | 460.47 | 461.71 |
| 12/11/2019 | 462.52 | 467.32 | 461.43 | 465.87 |
| 12/12/2019 | 466.7 | 472.93 | 464.88 | 469.6 |
| 12/13/2019 | 467.28 | 478.07 | 465.85 | 475.27 |
| 12/16/2019 | 477.87 | 478.83 | 468.06 | 470.23 |
| 12/17/2019 | 471.03 | 476.26 | 469.23 | 471.13 |
| 12/18/2019 | 472.64 | 476.18 | 466.14 | 466.52 |
| 12/19/2019 | 466.52 | 475.89 | 466.2 | 475.67 |
| 12/20/2019 | 479.96 | 480.85 | 473.49 | 476.22 |
| 12/23/2019 | 476.72 | 483.08 | 475.46 | 480.72 |
| 12/24/2019 | 482.22 | 482.94 | 480.26 | 480.86 |
| 12/26/2019 | 480.95 | 487.18 | 480.95 | 485.73 |
| 12/27/2019 | 487.52 | 487.52 | 481.89 | 483.69 |
| 12/30/2019 | 483.74 | 484.93 | 478.39 | 483.08 |
| 12/31/2019 | 482.3 | 487.08 | 481.97 | 485.08 |