Charter Communications Inc $130.49

up +2.39


24/4/2014 08:10 PM  |  NASDAQ : CHTR  
Industries : Media / Catv Systems
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHTR historical data

Date Open High Low Close Volume
4/24/2014128.97130.94127.84130.492,178,410
4/23/2014128.01129.00126.89128.101,736,350
4/22/2014123.74127.42123.43126.961,961,670
4/21/2014120.61125.07120.41123.611,307,480
4/17/2014117.10118.43116.90117.831,726,570
4/16/2014118.86119.71117.49118.111,249,760
4/15/2014119.65120.14116.78118.07812,696
4/14/2014119.47120.78118.21119.411,002,440
4/11/2014120.66121.87118.33118.461,203,300
4/10/2014123.48125.00120.82121.99864,474
4/9/2014121.95124.15121.36124.04998,523
4/8/2014119.01121.53117.20121.151,296,780
4/7/2014123.24123.91118.39118.941,645,580
4/4/2014125.86125.86122.45122.72895,155
4/3/2014126.40127.15124.23124.90980,645
4/2/2014128.10128.10125.47126.50549,153
4/1/2014123.71125.86123.39125.64867,947
3/31/2014123.38125.08121.65123.20821,667
3/28/2014123.21124.51122.27122.411,299,820
3/27/2014122.67124.41120.75121.261,585,760
3/26/2014124.55125.92122.98123.111,389,370
3/25/2014126.17126.72123.79124.12722,019
3/24/2014127.38127.53124.79125.751,155,550
3/21/2014127.42127.97126.32127.251,472,250
3/20/2014126.02127.33125.51126.701,068,600
3/19/2014125.60126.57124.87126.47748,202
3/18/2014126.66128.05125.80125.99831,186
3/17/2014127.80128.26126.00126.49713,944
3/14/2014126.50127.68125.97127.00919,249
3/13/2014127.40127.40125.05125.72687,442
3/12/2014127.22128.82126.00127.27911,987
3/11/2014128.20129.15127.36127.741,181,680
3/10/2014128.27129.75126.18128.541,100,870
3/7/2014128.66128.99125.47127.001,838,560
3/6/2014127.10128.08125.81126.641,580,310
3/5/2014128.40129.61126.86127.411,858,800
3/4/2014126.19128.33125.55128.221,912,970
3/3/2014125.40125.69122.30125.691,535,420
2/28/2014124.07127.09124.02126.772,532,850
2/27/2014121.79124.44121.50124.141,335,630
2/26/2014121.76122.37120.86121.252,090,750
2/25/2014123.37123.96120.50121.342,935,320
2/24/2014125.00127.06122.50123.583,138,200
2/21/2014132.02132.02124.00125.085,432,290
2/20/2014130.85133.18130.58131.841,592,500
2/19/2014131.13131.99129.00130.442,774,720
2/18/2014128.34133.01128.34131.501,617,240
2/14/2014128.71129.41126.75129.352,925,290
2/13/2014124.94130.00124.76128.919,910,590
2/12/2014138.30139.13137.14137.571,664,900
2/11/2014137.51139.45137.01137.901,814,760
2/10/2014137.96138.23137.28137.621,699,350
2/7/2014137.13138.55136.82137.502,632,750
2/6/2014138.20138.69136.41136.501,443,190
2/5/2014138.75138.80136.95137.35802,661
2/4/2014136.85139.32136.15138.861,860,130
2/3/2014137.73140.24135.02136.121,477,240
1/31/2014137.10138.72136.84137.001,355,000
1/30/2014138.46139.78137.43138.771,301,000
1/29/2014135.87138.95135.27138.243,020,200
1/28/2014137.85139.46136.34136.651,203,860
1/27/2014131.31140.74131.31136.924,420,020
1/24/2014132.41133.56130.58131.421,316,740
1/23/2014134.58134.73133.11133.46722,232
1/22/2014133.54135.15132.60135.00629,420
1/21/2014134.29135.19133.19133.501,161,380
1/17/2014134.56135.52134.00134.29985,188
1/16/2014136.26137.40132.44134.96938,661
1/15/2014137.50137.90134.95136.041,375,570
1/14/2014134.84137.63134.13137.341,763,490
1/13/2014135.93136.38133.48134.22914,783
1/10/2014136.34137.25135.00136.42786,632
1/9/2014136.33136.99135.15136.011,179,540
1/8/2014137.92138.28135.92136.09941,916
1/7/2014135.26138.25135.13138.081,026,330
1/6/2014133.99137.02133.75135.00660,540
1/3/2014134.86135.30133.02133.37678,734
1/2/2014137.15137.68134.48134.761,119,880
12/31/2013134.06136.76134.06136.76454,709
12/30/2013133.83135.10132.71134.18367,566
12/27/2013132.33134.19131.44133.50428,053
12/26/2013132.27132.62131.17132.16291,924
12/24/2013131.12132.89129.95132.27251,830
12/23/2013130.77131.44129.44131.40329,605
12/20/2013129.54131.02128.85130.021,140,250
12/19/2013129.74130.91128.23129.12986,263
12/18/2013130.12130.90128.65130.34643,228
12/17/2013131.42131.92129.97130.111,000,890
12/16/2013131.11132.33130.58131.361,023,500
12/13/2013132.75135.86130.99131.542,305,060
12/12/2013130.59132.64130.59131.99665,193
12/11/2013132.05132.77130.24130.82688,725
12/10/2013128.38132.96128.25131.751,353,500
12/9/2013127.80128.25126.32128.16964,060
12/6/2013129.45129.97126.96127.75938,135
12/5/2013129.10129.77126.48127.271,183,780
12/4/2013128.70130.38127.35129.43990,011
12/3/2013132.10132.71128.69129.311,144,120
12/2/2013134.84135.54132.46132.721,126,700
11/29/2013136.23136.23134.26135.10660,499
Trading Center