CHTR: Charter Communications, Inc. Historical Data

2023 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 384.4572

CLOSE 384.7977

Low

LOW 315.02

High

HIGH 458.3

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	342.06	345.53	337.18	341.58
01/04/2023	347.01	355.93	345.21	354
01/05/2023	362.4	365.88	355.37	361.43
01/06/2023	367.07	370.29	360.79	367.73
01/09/2023	365	369.08	363.54	367.18
01/10/2023	367.18	374.64	366.69	374.64
01/11/2023	377.3	379.69	372.22	378.43
01/12/2023	380.61	388.57	377.76	385.47
01/13/2023	383.97	389.96	383.67	388.47
01/17/2023	385.89	390.98	383.77	388.35
01/18/2023	386.3	390.98	381.25	381.86
01/19/2023	379.09	385.01	373.85	384.2
01/20/2023	382.8	400.15	382.44	396.11
01/23/2023	397.18	400.95	390.64	396.01
01/24/2023	395	398.25	390.88	392.03
01/25/2023	390.7	406.1	387.03	403.76
01/26/2023	401.43	412.65	401.42	410.39
01/27/2023	405	410.94	393.93	394.41
01/30/2023	392.02	395.76	387.85	390.94
01/31/2023	390.23	393.01	381.94	384.31
02/01/2023	381.23	401.51	380.28	398.68
02/02/2023	404.82	415.29	399.75	412.25
02/03/2023	405.86	408.98	402.38	406.3
02/06/2023	401.44	407.47	399.6	404.59
02/07/2023	400.11	404.7	394.79	402.61
02/08/2023	402.61	406.09	399.82	403.3
02/09/2023	408.84	412.88	393.08	393.77
02/10/2023	391.95	399.39	390.02	396.94
02/13/2023	396.14	402.75	395.03	400.13
02/14/2023	400.86	403.89	392.88	400.13
02/15/2023	397.48	404.92	394.71	403.61
02/16/2023	395.54	404.19	394.41	400.37
02/17/2023	398.33	401.05	390.51	395.62
02/21/2023	385.06	386.55	377.81	377.91
02/22/2023	376.38	385.38	375.68	382.65
02/23/2023	380.41	384.81	377.65	383.23
02/24/2023	376.68	378.3	373.25	374.81
02/27/2023	379.82	381.15	373.13	375.05
02/28/2023	372.79	377.79	362.53	367.61
03/01/2023	365.28	371.36	360.1	362.54
03/02/2023	359.48	364.55	359.48	363.09
03/03/2023	367.52	370.99	365.66	369.98
03/06/2023	373.14	373.14	367.22	369.11
03/07/2023	368.23	369.28	354.38	357.85
03/08/2023	358.96	360.67	351.42	353.87
03/09/2023	351.68	352.96	342.8	343.01
03/10/2023	342.27	342.27	327.17	329.49
03/13/2023	326.78	340.52	322.88	335.26
03/14/2023	340.14	340.88	333.87	336.14
03/15/2023	332.23	345.81	329.1	341.94
03/16/2023	340.25	350.69	337.3	346.45
03/17/2023	342.98	352.98	338.96	350.01
03/20/2023	352.03	354.99	347.54	348.75
03/21/2023	351.66	355.43	350.09	352.29
03/22/2023	355.92	355.92	341.58	341.83
03/23/2023	344.62	348.7	338.02	342.17
03/24/2023	340.64	346.37	335.8	343.95
03/27/2023	346.98	349.87	344.92	348.36
03/28/2023	348.67	351.38	343.77	345.54
03/29/2023	351.36	351.76	345.7	349.71
03/30/2023	352	354	347.6	349.05
03/31/2023	349.86	358.22	349.75	357.61
04/03/2023	358.98	358.98	351.84	356.21
04/04/2023	352.04	354.03	340.48	348.12
04/05/2023	347.67	355.99	342.95	353.12
04/06/2023	353.41	354.67	349.34	350.27
04/10/2023	348.53	354.26	345.6	353.89
04/11/2023	354.87	359.76	353.43	358.52
04/12/2023	361.5	361.95	340.55	343.28
04/13/2023	345.96	351.45	343.29	347.63
04/14/2023	345.62	347.15	337.35	341.5
04/17/2023	343.14	346.35	339.89	346.19
04/18/2023	349.71	351.82	339.78	343.32
04/19/2023	339.35	345.15	339.35	343.67
04/20/2023	340.14	340.75	333.1	336
04/21/2023	336	338.42	332.09	332.71
04/24/2023	332.58	333.31	325.455	330.83
04/25/2023	328.75	329.49	323.69	323.94
04/26/2023	321.72	325.1	318.74	320.63
04/27/2023	326.5	345.1	326.5	342.75
04/28/2023	345.6	371.52	341.09	368.7
05/01/2023	368.64	374.42	365.125	366.51
05/02/2023	361.47	366.06	353.74	357.23
05/03/2023	357.68	363.78	353.13	356.9
05/04/2023	357.77	358.155	346.955	348.78
05/05/2023	353.96	353.96	347.11	350.85
05/08/2023	353.17	353.28	346.31	350.5
05/09/2023	348	348	337.72	339
05/10/2023	341.44	341.44	334.65	339.94
05/11/2023	338.47	342.09	336.83	341.71
05/12/2023	341.1	341.99	334.19	338.09
05/15/2023	338.09	343.3	337.33	343.24
05/16/2023	342.77	344.11	335.22	335.34
05/17/2023	337.04	340.9402	333.68	338.54
05/18/2023	337.86	344.53	333.86	343.61
05/19/2023	345.48	346.67	339.56	340.4
05/22/2023	343.1	344.76	340.71	341.49
05/23/2023	339.4	343	336.35	336.44
05/24/2023	335.88	336.28	330.39	331.24
05/25/2023	327.4	334.17	319.62	319.66
05/26/2023	319.66	330.93	315.02	330.25
05/30/2023	332	336.65	329.525	333.34
05/31/2023	333.43	333.62	325.51	326.15
06/01/2023	328.15	330.32	319.07	328.02
06/02/2023	326.47	334.92	324.2	329.32
06/05/2023	332.44	336.12	330.38	334.91
06/06/2023	335.19	336.29	325.275	329
06/07/2023	329.68	337.46	328.58	336.71
06/08/2023	336.17	337.87	329.98	336.18
06/09/2023	334.58	334.58	325.59	328.48
06/12/2023	329.72	337.5	328.55	335.3
06/13/2023	337.33	340.54	334.39	335.27
06/14/2023	337.8	341.35	334.44	335.25
06/15/2023	334.31	345.41	332.27	342.85
06/16/2023	343.7	344.99	340.91	341.24
06/20/2023	338.86	339.2	328.525	331.86
06/21/2023	330.7	333.67	327.015	328.78
06/22/2023	330.18	330.18	324.69	325.91
06/23/2023	323.24	328.8775	322.25	326.28
06/26/2023	328.12	338.25	327.02	336.88
06/27/2023	339.22	357.12	337.79	353.84
06/28/2023	354	360.93	352.47	359.39
06/29/2023	359	363.41	358.9	362.68
06/30/2023	365.36	369.78	364.09	367.37
07/03/2023	366.24	369.83	364.48	368.2
07/05/2023	367	375.47	362.19	367.65
07/06/2023	362.38	372.05	362.13	371.77
07/07/2023	369.05	378.34	369.05	371.94
07/10/2023	373.86	382.03	370.86	372.54
07/11/2023	374.25	382.96	372.7915	380.23
07/12/2023	380.94	387.625	380.94	382.72
07/13/2023	382.69	384.83	379.82	383.62
07/14/2023	379.01	381.7	374.86	375.47
07/17/2023	373.85	377.45	370.085	374.81
07/18/2023	374.23	388.39	373.035	387.06
07/19/2023	387.79	394.18	387.07	388.57
07/20/2023	388.57	397.78	388.57	395.45
07/21/2023	396.4	401.04	393.26	394.47
07/24/2023	396.33	403.94	393.84	399.43
07/25/2023	399.38	404.88	397.88	398.71
07/26/2023	399.97	403.04	391.2	394.57
07/27/2023	400.14	409.62	399.96	400.99
07/28/2023	399.96	411.88	388.43	396.8
07/31/2023	399.33	405.68	399.05	405.19
08/01/2023	404.26	414.85	401.33	411.23
08/02/2023	416.66	423.72	415	419.07
08/03/2023	419.07	429.22	416.64	422.78
08/04/2023	423.97	425.08	417.6396	418.86
08/07/2023	419.54	423.06	415.48	419.43
08/08/2023	417.82	421.96	416.36	419.78
08/09/2023	419.71	423.8	418.575	419.95
08/10/2023	424.97	429.93	423.8	428.29
08/11/2023	425.54	430.38	424.7	427.94
08/14/2023	428.93	429.99	424.3	427.28
08/15/2023	425.66	429.46	424.0575	428.08
08/16/2023	427.89	431.32	425.47	426.77
08/17/2023	428.31	431.37	424.5	424.83
08/18/2023	424.46	426.69	418.89	420.47
08/21/2023	418.14	424.47	416.76	420.08
08/22/2023	419.785	423.05	411.7	413.38
08/23/2023	416.31	417.51	411.55	415.28
08/24/2023	415.31	419.67	411.36	411.99
08/25/2023	413	418.57	413	416.78
08/28/2023	418.78	432.24	417.7	432
08/29/2023	432	452.25	432	451.1
08/30/2023	451.1	451.685	438.49	439.51
08/31/2023	439.5	441.9748	435.88	438.12
09/01/2023	423.2	433.26	420	422.32
09/05/2023	422.32	422.32	408.32	408.99
09/06/2023	408.04	423.305	407.57	419.98
09/07/2023	419.49	422.265	413.91	416.98
09/08/2023	416.47	423.17	416.385	422.42
09/11/2023	424.37	439.54	423.82	435.84
09/12/2023	434.97	441.06	434.83	436.61
09/13/2023	438.41	439.58	427.6429	439.4
09/14/2023	442.01	450.2	436.77	449.37
09/15/2023	449.66	452.42	445.305	447.95
09/18/2023	451.45	456.9	450.17	455.73
09/19/2023	450.01	457.66	444.805	449.68
09/20/2023	450.12	454.835	448.16	448.17
09/21/2023	449.15	451.99	446.29	446.82
09/22/2023	454.22	456.92	444.725	445.21
09/25/2023	441.77	444.4099	435.58	440.02
09/26/2023	429.9	437.66	426.0103	428.72
09/27/2023	428.73	435.165	428.19	433.42
09/28/2023	433.42	445.4	432.17	444.48
09/29/2023	446.6	447.42	437.05	439.82
10/02/2023	440.13	446.03	435	438.5
10/03/2023	435.26	440.405	430.4	432.17
10/04/2023	432.52	436.7	429.115	432.84
10/05/2023	433.29	434.58	428.34	431.78
10/06/2023	428.69	435.65	425.43	431.16
10/09/2023	429.17	444.19	429.17	442.42
10/10/2023	441.6	445.68	438.63	444.72
10/11/2023	446.19	450.1	444.645	449.82
10/12/2023	450.87	451.91	445.38	447.68
10/13/2023	449.76	451.9	445.335	449.27
10/16/2023	454.73	458.3	453.93	454.45
10/17/2023	452.53	457.72	447.95	452.68
10/18/2023	453.3	454.87	448.02	448.32
10/19/2023	449.69	449.69	435.82	435.87
10/20/2023	436.99	439.11	429.11	429.65
10/23/2023	431.11	435.495	421.4801	430.27
10/24/2023	431.9	435.02	428.6175	431.18
10/25/2023	426.65	430.565	420.9	423.73
10/26/2023	404.71	416.6	397.73	411.71
10/27/2023	373.01	395.54	369.07	372
10/30/2023	370.36	394.6	370.36	389.8
10/31/2023	391.28	405.47	390.34	402.8
11/01/2023	402.85	411.725	400.92	406.51
11/02/2023	410.83	414.58	407.92	412.62
11/03/2023	416.6	424.865	415.1	420.11
11/06/2023	422.37	422.925	413.1	415.7
11/07/2023	415.16	416.86	412.37	412.98
11/08/2023	413.26	416.81	410.35	413.48
11/09/2023	415.47	415.7	403.73	404.46
11/10/2023	406.26	409.86	401.97	409.81
11/13/2023	407.82	409.475	403.85	406.41
11/14/2023	416.93	420.9	411.83	414.84
11/15/2023	414.83	419.06	413.28	417.6
11/16/2023	420.33	421.16	408.7882	412.85
11/17/2023	413.9	417.3	406.37	407.7
11/20/2023	407.28	413.75	403	413.06
11/21/2023	410.8	410.8	395.33	402.46
11/22/2023	404.44	410	403.05	405.28
11/24/2023	406.24	407.46	405.22	405.92
11/27/2023	404.01	405.025	396.17	396.84
11/28/2023	394.74	404.7	392.95	401.29
11/29/2023	403.83	404.24	395.97	398.9
11/30/2023	399.24	400.77	394.17	400.13
12/01/2023	400.13	403.3	396.16	401.87
12/04/2023	400.65	407.77	397.11	399.14
12/05/2023	397.4	397.4	359.02	364.4
12/06/2023	365.5	372	360.01	361.98
12/07/2023	361.78	372	358.48	368.66
12/08/2023	364.05	370.84	363.47	367.55
12/11/2023	372.59	379.99	370.91	374.63
12/12/2023	375.71	378.29	366.62	367.06
12/13/2023	367.1	381.16	364.4	379.35
12/14/2023	385.08	395.02	380.82	383.91
12/15/2023	385.75	387.32	375.61	379.93
12/18/2023	381.58	384.77	379.47	383.89
12/19/2023	384.13	387.25	382.66	386.36
12/20/2023	386.91	391.28	381	381.22
12/21/2023	383.72	386.88	381.99	383.51
12/22/2023	383.08	387.46	378.53	382.09
12/26/2023	381.56	391.27	379.44	389.5
12/27/2023	389.5	393.21	386.13	391.54
12/28/2023	392.66	400.07	391.82	392.39
12/29/2023	390.72	393.99	387.47	388.68

Menu

Create your free account now!

CHTR: Charter Communications, Inc. Historical Data

2023 Historical Chart

Average

Low

High