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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 463.546
CLOSE 462.7138
Low
LOW 297.66
High
HIGH 653.09
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 642.75 | 651.8 | 638.68 | 647.58 |
| 01/04/2022 | 645.5 | 653.09 | 628.07 | 640.77 |
| 01/05/2022 | 642.69 | 649.32 | 623.73 | 624.86 |
| 01/06/2022 | 621.23 | 638.8 | 621.23 | 631.95 |
| 01/07/2022 | 630.89 | 630.89 | 609.7 | 610.49 |
| 01/10/2022 | 610.49 | 617.62 | 601.33 | 605.43 |
| 01/11/2022 | 608.23 | 613.34 | 604.51 | 612.1 |
| 01/12/2022 | 612.41 | 626.64 | 609.15 | 613.98 |
| 01/13/2022 | 618.03 | 626.07 | 610.02 | 619.08 |
| 01/14/2022 | 618.13 | 619.46 | 600.54 | 607.69 |
| 01/18/2022 | 593.39 | 597.27 | 580.38 | 582.75 |
| 01/19/2022 | 584.29 | 588.2 | 574.17 | 581.3 |
| 01/20/2022 | 584.4 | 587.94 | 571.03 | 572.16 |
| 01/21/2022 | 574.87 | 579.75 | 568.82 | 569.69 |
| 01/24/2022 | 580.11 | 580.67 | 562.46 | 577.13 |
| 01/25/2022 | 570.22 | 575.38 | 560.72 | 563.54 |
| 01/26/2022 | 563.98 | 574.86 | 549.59 | 555 |
| 01/27/2022 | 549.85 | 567.9 | 549.85 | 561.03 |
| 01/28/2022 | 560.62 | 592.2 | 560.37 | 590.47 |
| 01/31/2022 | 588.99 | 595.13 | 584.5 | 593.34 |
| 02/01/2022 | 590.73 | 598.33 | 587.88 | 596.89 |
| 02/02/2022 | 598.25 | 603.71 | 592.34 | 600.24 |
| 02/03/2022 | 600.72 | 621 | 596.04 | 610.45 |
| 02/04/2022 | 599.97 | 613.18 | 596.95 | 608.92 |
| 02/07/2022 | 610.12 | 613.63 | 605.85 | 610.75 |
| 02/08/2022 | 612.88 | 615.84 | 608.4 | 609.12 |
| 02/09/2022 | 613 | 615 | 604.72 | 614.75 |
| 02/10/2022 | 607.17 | 613.09 | 604.02 | 606.52 |
| 02/11/2022 | 608.99 | 614.54 | 602.51 | 604.73 |
| 02/14/2022 | 605.69 | 614.5 | 601.58 | 607.94 |
| 02/15/2022 | 611.74 | 615.6 | 607.86 | 609.45 |
| 02/16/2022 | 606.86 | 612.52 | 602.7 | 609.46 |
| 02/17/2022 | 603.2 | 606.04 | 588.39 | 597.83 |
| 02/18/2022 | 598.79 | 605.62 | 594.57 | 596.83 |
| 02/22/2022 | 599.34 | 603.15 | 591.88 | 595.5 |
| 02/23/2022 | 591.87 | 592.74 | 569.39 | 570.6 |
| 02/24/2022 | 572.5 | 586.95 | 566.05 | 586.59 |
| 02/25/2022 | 587.92 | 602.02 | 586.54 | 601.16 |
| 02/28/2022 | 593.77 | 605.4 | 593.72 | 601.78 |
| 03/01/2022 | 590.99 | 603.16 | 589.47 | 594.74 |
| 03/02/2022 | 595.4 | 596.94 | 566.86 | 570.99 |
| 03/03/2022 | 580.84 | 594.08 | 560.88 | 561.82 |
| 03/04/2022 | 558.69 | 564.87 | 546.62 | 549.93 |
| 03/07/2022 | 553.02 | 566.33 | 545.33 | 555.64 |
| 03/08/2022 | 556.93 | 565.87 | 550.32 | 551.43 |
| 03/09/2022 | 562.17 | 568.04 | 555.57 | 557.75 |
| 03/10/2022 | 550.21 | 567.56 | 546.92 | 562.13 |
| 03/11/2022 | 569.78 | 574.54 | 557.81 | 559.29 |
| 03/14/2022 | 561.82 | 583.72 | 560.66 | 566.14 |
| 03/15/2022 | 570.69 | 579.09 | 566.2 | 569.16 |
| 03/16/2022 | 570.44 | 573.7 | 556.03 | 572.11 |
| 03/17/2022 | 571.08 | 577.65 | 558.78 | 577.65 |
| 03/18/2022 | 572.45 | 578 | 562.12 | 577.32 |
| 03/21/2022 | 573.96 | 577.65 | 562.54 | 565.77 |
| 03/22/2022 | 569.44 | 577.13 | 566.01 | 574.66 |
| 03/23/2022 | 573.28 | 576.11 | 559.3 | 559.99 |
| 03/24/2022 | 564.74 | 571.52 | 557.56 | 559.32 |
| 03/25/2022 | 560.09 | 564.05 | 544.59 | 558.26 |
| 03/28/2022 | 557.47 | 565.31 | 554.33 | 565.25 |
| 03/29/2022 | 564.42 | 574.21 | 564.42 | 572.33 |
| 03/30/2022 | 571.36 | 573.13 | 564.04 | 570.12 |
| 03/31/2022 | 571.76 | 571.76 | 545.46 | 545.52 |
| 04/01/2022 | 549.11 | 561.96 | 545.01 | 561.68 |
| 04/04/2022 | 559.38 | 574.65 | 557.12 | 562 |
| 04/05/2022 | 557.35 | 568.94 | 554.04 | 556.79 |
| 04/06/2022 | 556.79 | 568 | 553.41 | 561.26 |
| 04/07/2022 | 560.65 | 561.26 | 542.82 | 552.48 |
| 04/08/2022 | 551.96 | 559.34 | 543.2 | 557.6 |
| 04/11/2022 | 560.38 | 572.08 | 557.03 | 559.91 |
| 04/12/2022 | 564.99 | 570.02 | 548.55 | 549.12 |
| 04/13/2022 | 549.96 | 563.51 | 547.06 | 562.4 |
| 04/14/2022 | 564.54 | 567.07 | 553.12 | 555.32 |
| 04/18/2022 | 552.75 | 556.92 | 533.25 | 533.48 |
| 04/19/2022 | 535.62 | 560.84 | 535.62 | 557.75 |
| 04/20/2022 | 555.69 | 555.69 | 535.17 | 535.96 |
| 04/21/2022 | 537.42 | 541.75 | 517.81 | 519.03 |
| 04/22/2022 | 517.72 | 518.57 | 505.15 | 511.37 |
| 04/25/2022 | 513.46 | 517.66 | 496.76 | 506.97 |
| 04/26/2022 | 503.08 | 503.08 | 486.35 | 486.95 |
| 04/27/2022 | 485.5 | 492.25 | 479.45 | 482.01 |
| 04/28/2022 | 481.19 | 481.69 | 449.59 | 461.49 |
| 04/29/2022 | 449.89 | 457.7 | 415.01 | 428.49 |
| 05/02/2022 | 431.49 | 435.93 | 419.83 | 432.54 |
| 05/03/2022 | 424.15 | 431.24 | 410.33 | 425.62 |
| 05/04/2022 | 426.51 | 450.78 | 422.44 | 448.34 |
| 05/05/2022 | 444.79 | 462.93 | 444.79 | 456.2 |
| 05/06/2022 | 454.21 | 471.29 | 452.39 | 459.77 |
| 05/09/2022 | 456.23 | 478.03 | 455.98 | 463.67 |
| 05/10/2022 | 472.94 | 481.79 | 462.2 | 468.23 |
| 05/11/2022 | 465.94 | 476.65 | 447.35 | 448.35 |
| 05/12/2022 | 449.33 | 466.77 | 443.18 | 465.26 |
| 05/13/2022 | 459.46 | 475.87 | 458.69 | 471.39 |
| 05/16/2022 | 469.37 | 472.58 | 456 | 463.34 |
| 05/17/2022 | 468.99 | 474.14 | 457.5 | 472.13 |
| 05/18/2022 | 469.98 | 480.83 | 463.32 | 469.5 |
| 05/19/2022 | 469.15 | 479.4 | 465.88 | 474.57 |
| 05/20/2022 | 480.32 | 485.7 | 468.79 | 479.03 |
| 05/23/2022 | 482.65 | 484 | 468.86 | 473.67 |
| 05/24/2022 | 471.64 | 479.6 | 468.01 | 479.02 |
| 05/25/2022 | 482.14 | 489.98 | 476.85 | 487.61 |
| 05/26/2022 | 489.12 | 508.86 | 489.12 | 502.84 |
| 05/27/2022 | 503.19 | 515.66 | 503.19 | 509.94 |
| 05/31/2022 | 507.86 | 513.28 | 501.16 | 506.93 |
| 06/01/2022 | 508.33 | 514.21 | 492.04 | 495.38 |
| 06/02/2022 | 496.68 | 499.1 | 490.84 | 498.22 |
| 06/03/2022 | 496.79 | 496.79 | 489.5 | 491.07 |
| 06/06/2022 | 493.16 | 498.06 | 483.69 | 484.72 |
| 06/07/2022 | 480.08 | 484.5 | 470.17 | 482.55 |
| 06/08/2022 | 485.64 | 493.11 | 481.32 | 487.95 |
| 06/09/2022 | 489.51 | 492.64 | 482.04 | 482.26 |
| 06/10/2022 | 474.35 | 481.02 | 470.01 | 474.19 |
| 06/13/2022 | 467.23 | 468.98 | 452.23 | 454.47 |
| 06/14/2022 | 456.92 | 463.12 | 447.94 | 451.97 |
| 06/15/2022 | 457.65 | 460.23 | 429.91 | 449 |
| 06/16/2022 | 439.98 | 440.79 | 407.75 | 415.35 |
| 06/17/2022 | 415.02 | 443.32 | 415.02 | 441.96 |
| 06/21/2022 | 444.02 | 447.93 | 435.72 | 437.47 |
| 06/22/2022 | 435.52 | 453.3 | 434.04 | 448.24 |
| 06/23/2022 | 446.16 | 456.58 | 446.16 | 455.13 |
| 06/24/2022 | 454.77 | 465.22 | 454.32 | 463.12 |
| 06/27/2022 | 463.12 | 467.77 | 458.7 | 464.36 |
| 06/28/2022 | 468.41 | 474.5 | 456.48 | 457.03 |
| 06/29/2022 | 454.53 | 464.67 | 454.09 | 463.84 |
| 06/30/2022 | 461.86 | 471.57 | 457.44 | 468.53 |
| 07/01/2022 | 465.45 | 483.2 | 463.72 | 480.92 |
| 07/05/2022 | 473.53 | 481.75 | 467.39 | 481.22 |
| 07/06/2022 | 480.08 | 484.31 | 468.36 | 471.64 |
| 07/07/2022 | 471 | 473.27 | 457.85 | 465.4 |
| 07/08/2022 | 465.8 | 469.19 | 460.35 | 463.55 |
| 07/11/2022 | 462.47 | 462.55 | 450.68 | 453.39 |
| 07/12/2022 | 455.99 | 476.45 | 453.63 | 468.1 |
| 07/13/2022 | 457.95 | 470.68 | 457.95 | 465.64 |
| 07/14/2022 | 460.65 | 469.58 | 456.93 | 468.75 |
| 07/15/2022 | 474.58 | 480.42 | 473.11 | 476.6 |
| 07/18/2022 | 475.09 | 482.9 | 472.97 | 474.01 |
| 07/19/2022 | 479.27 | 485.02 | 472.7 | 482.95 |
| 07/20/2022 | 486.33 | 486.94 | 478.96 | 483.2 |
| 07/21/2022 | 480.55 | 496.37 | 469.72 | 492.74 |
| 07/22/2022 | 491.76 | 493.28 | 480.55 | 485.7 |
| 07/25/2022 | 489.77 | 489.94 | 472.34 | 478.98 |
| 07/26/2022 | 479.02 | 482.69 | 474.18 | 479.01 |
| 07/27/2022 | 478.27 | 482.84 | 466.68 | 475.94 |
| 07/28/2022 | 443.58 | 452.3 | 430.16 | 435.58 |
| 07/29/2022 | 434.01 | 444.07 | 425 | 432.1 |
| 08/01/2022 | 424.55 | 434.3 | 421.16 | 426.56 |
| 08/02/2022 | 428.67 | 442.78 | 425.4 | 437.65 |
| 08/03/2022 | 438 | 461.83 | 434.67 | 452.18 |
| 08/04/2022 | 451.75 | 469.99 | 450.37 | 459.45 |
| 08/05/2022 | 455.25 | 464.78 | 450.65 | 462.98 |
| 08/08/2022 | 469.01 | 478.89 | 462.68 | 464.05 |
| 08/09/2022 | 461.02 | 461.06 | 449.62 | 452.5 |
| 08/10/2022 | 460.47 | 467.1 | 454.92 | 462.69 |
| 08/11/2022 | 466.23 | 473.84 | 461.49 | 466.19 |
| 08/12/2022 | 472.81 | 479.1 | 469.03 | 478.12 |
| 08/15/2022 | 470 | 483.53 | 468.77 | 480.92 |
| 08/16/2022 | 480 | 484.27 | 475.62 | 482.83 |
| 08/17/2022 | 479.34 | 479.34 | 463.55 | 465.28 |
| 08/18/2022 | 465 | 467.92 | 456.27 | 458.07 |
| 08/19/2022 | 452.58 | 457.98 | 449.82 | 454.46 |
| 08/22/2022 | 452.83 | 457.31 | 437.41 | 438.51 |
| 08/23/2022 | 437.64 | 440.25 | 428.9 | 432.06 |
| 08/24/2022 | 434.04 | 438.65 | 428.84 | 429.18 |
| 08/25/2022 | 428.67 | 438.9 | 426.21 | 438.54 |
| 08/26/2022 | 437.88 | 446.01 | 425.35 | 425.77 |
| 08/29/2022 | 423.39 | 429.68 | 417.52 | 418.3 |
| 08/30/2022 | 422.21 | 422.23 | 409.25 | 409.51 |
| 08/31/2022 | 414.53 | 420.34 | 411.28 | 412.63 |
| 09/01/2022 | 412.52 | 420.46 | 410.26 | 420.33 |
| 09/02/2022 | 420.33 | 422.02 | 405.35 | 407.14 |
| 09/06/2022 | 406.33 | 410.4 | 394.68 | 397 |
| 09/07/2022 | 398.33 | 405.48 | 397.1 | 402.55 |
| 09/08/2022 | 398.85 | 402.79 | 391.81 | 395.91 |
| 09/09/2022 | 400.35 | 408.09 | 399.55 | 405.91 |
| 09/12/2022 | 409.99 | 413.7 | 405.07 | 406.45 |
| 09/13/2022 | 395.99 | 401.85 | 386.27 | 386.89 |
| 09/14/2022 | 387.8 | 388.36 | 377.92 | 385.11 |
| 09/15/2022 | 384.06 | 387.68 | 373.93 | 376 |
| 09/16/2022 | 375.46 | 381.44 | 371.61 | 377.58 |
| 09/19/2022 | 374.77 | 377.55 | 365.58 | 372.13 |
| 09/20/2022 | 367.04 | 371.52 | 361.3 | 362.94 |
| 09/21/2022 | 365.21 | 365.38 | 352.79 | 353.03 |
| 09/22/2022 | 352.03 | 352.93 | 331.54 | 333.96 |
| 09/23/2022 | 330.98 | 334.14 | 318.53 | 321.66 |
| 09/26/2022 | 321.44 | 324.74 | 305.37 | 306.2 |
| 09/27/2022 | 312.13 | 315.82 | 305.31 | 306.89 |
| 09/28/2022 | 311.78 | 324.71 | 309.2 | 321.08 |
| 09/29/2022 | 319.18 | 320.49 | 310.44 | 312.59 |
| 09/30/2022 | 315.25 | 315.8 | 302.94 | 303.35 |
| 10/03/2022 | 307.99 | 321.15 | 304.17 | 320.27 |
| 10/04/2022 | 323.51 | 330.6 | 321 | 328.54 |
| 10/05/2022 | 324.42 | 332.02 | 319.63 | 329.28 |
| 10/06/2022 | 327.37 | 330.48 | 321.24 | 323.95 |
| 10/07/2022 | 321.26 | 323.45 | 311.36 | 312.53 |
| 10/10/2022 | 314.46 | 320.61 | 311.84 | 318.3 |
| 10/11/2022 | 318.18 | 320.51 | 307.42 | 308.44 |
| 10/12/2022 | 307.31 | 310.53 | 302.77 | 306.31 |
| 10/13/2022 | 299.2 | 326.76 | 297.66 | 325.94 |
| 10/14/2022 | 328.95 | 331.95 | 321.75 | 323.31 |
| 10/17/2022 | 328.28 | 335.86 | 324.82 | 331.69 |
| 10/18/2022 | 337.66 | 343.82 | 326.86 | 328.87 |
| 10/19/2022 | 329.14 | 330.94 | 320.44 | 324.65 |
| 10/20/2022 | 325.66 | 331.7 | 323.13 | 328.12 |
| 10/21/2022 | 327.28 | 330.76 | 322.67 | 330.4 |
| 10/24/2022 | 330.85 | 338.76 | 330.85 | 337.07 |
| 10/25/2022 | 338.88 | 348.34 | 337.83 | 346.71 |
| 10/26/2022 | 350.8 | 354.52 | 344.25 | 344.87 |
| 10/27/2022 | 354.05 | 367.87 | 353.51 | 355.26 |
| 10/28/2022 | 353 | 376.96 | 337.13 | 368.24 |
| 10/31/2022 | 363.39 | 371.82 | 357.5 | 367.62 |
| 11/01/2022 | 374.13 | 379.67 | 356 | 357 |
| 11/02/2022 | 354.11 | 358.52 | 346.06 | 347.25 |
| 11/03/2022 | 344.07 | 345.72 | 335.25 | 344.25 |
| 11/04/2022 | 350.4 | 352.81 | 342.38 | 348.82 |
| 11/07/2022 | 349.33 | 354.26 | 343.67 | 353.28 |
| 11/08/2022 | 353.09 | 359.65 | 348.41 | 354.66 |
| 11/09/2022 | 352.08 | 354.2 | 348.01 | 349.88 |
| 11/10/2022 | 366.65 | 374.34 | 362.8 | 373.16 |
| 11/11/2022 | 377.56 | 398.07 | 371.95 | 394.4 |
| 11/14/2022 | 392.56 | 395.81 | 387.4 | 387.81 |
| 11/15/2022 | 396.98 | 403.49 | 388.24 | 392.09 |
| 11/16/2022 | 393.04 | 394.95 | 385.4 | 388.91 |
| 11/17/2022 | 386.1 | 388 | 380.11 | 384.29 |
| 11/18/2022 | 385.51 | 388.58 | 370.35 | 374.38 |
| 11/21/2022 | 376.6 | 376.6 | 364.3 | 369 |
| 11/22/2022 | 371.78 | 387.52 | 369.35 | 385.55 |
| 11/23/2022 | 384.93 | 393.87 | 384.45 | 390.23 |
| 11/25/2022 | 393.06 | 394.4 | 387.76 | 390.11 |
| 11/28/2022 | 385.03 | 388.62 | 382.16 | 384.47 |
| 11/29/2022 | 382.93 | 387.03 | 382.93 | 385.28 |
| 11/30/2022 | 384 | 393.67 | 372.57 | 391.29 |
| 12/01/2022 | 389.3 | 395.77 | 384.34 | 389.16 |
| 12/02/2022 | 381.2 | 393.3 | 378.41 | 392.69 |
| 12/05/2022 | 389.91 | 394.97 | 386.42 | 387.79 |
| 12/06/2022 | 385.73 | 385.73 | 366.94 | 371.17 |
| 12/07/2022 | 370.56 | 377.98 | 368.05 | 374.89 |
| 12/08/2022 | 375 | 379.8 | 371.04 | 374.31 |
| 12/09/2022 | 371.12 | 383.52 | 369.73 | 380.57 |
| 12/12/2022 | 382.02 | 385.75 | 374.53 | 384.4 |
| 12/13/2022 | 401.17 | 402.9 | 383.98 | 392.68 |
| 12/14/2022 | 343.07 | 350.81 | 326.64 | 328.34 |
| 12/15/2022 | 325 | 333.8 | 312.77 | 313.43 |
| 12/16/2022 | 309 | 313.99 | 303.55 | 304.96 |
| 12/19/2022 | 304.66 | 311.33 | 302.21 | 306.16 |
| 12/20/2022 | 305.75 | 311.67 | 302.44 | 309.29 |
| 12/21/2022 | 311.01 | 322.4 | 309.67 | 321.34 |
| 12/22/2022 | 317.6 | 324.48 | 315.69 | 323.88 |
| 12/23/2022 | 327.56 | 333.95 | 324.74 | 333.92 |
| 12/27/2022 | 336.85 | 339.51 | 331.63 | 332.79 |
| 12/28/2022 | 332 | 335.89 | 330 | 332.34 |
| 12/29/2022 | 336.58 | 342.11 | 333.8 | 338.94 |
| 12/30/2022 | 336.3 | 339.87 | 334.98 | 339.1 |