$156.43 -1.76 (%) Charter Communications Inc - NASDAQ

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHTR historical data

Date Open High Low Close Volume
1/27/2015159.12159.37156.02156.43715,735
1/26/2015158.57159.90157.06158.18514,708
1/23/2015159.26159.76156.74158.93447,601
1/22/2015156.28159.25155.46158.99449,174
1/21/2015155.41157.57154.10155.75533,578
1/20/2015161.43162.42155.50156.13966,823
1/16/2015160.25161.32158.77161.11822,589
1/15/2015158.13161.34156.50160.49873,733
1/14/2015160.22161.79155.80158.131,667,319
1/13/2015165.47167.06163.29164.40840,867
1/12/2015162.67164.37160.77163.85572,136
1/9/2015163.19164.20161.83161.98477,031
1/8/2015157.61165.66157.61162.941,172,808
1/7/2015157.22160.11155.50156.791,122,654
1/6/2015160.90161.83155.86156.311,419,632
1/5/2015166.08166.42159.72160.501,232,635
1/2/2015167.23167.30164.53166.43713,182
12/31/2014168.73169.80166.36166.62360,568
12/30/2014168.76169.54167.77168.92236,122
12/29/2014167.58169.64166.91169.23398,583
12/26/2014168.26168.72166.66168.17194,110
12/24/2014167.70168.71167.00167.46177,704
12/23/2014165.74168.76165.01167.77957,930
12/22/2014164.23166.30163.68164.99850,642
12/19/2014162.06164.83161.30164.631,352,177
12/18/2014163.44165.41161.19162.301,165,230
12/17/2014161.03163.45158.00162.251,290,578
12/16/2014160.97162.68159.61160.59785,756
12/15/2014163.45167.49160.29161.01882,578
12/12/2014161.65164.15161.63162.95767,268
12/11/2014164.40165.53163.78164.16824,111
12/10/2014166.01167.05163.90164.30640,511
12/9/2014165.30166.43163.69165.91423,498
12/8/2014167.09168.12165.87166.55558,787
12/5/2014167.60168.22166.74167.61709,154
12/4/2014167.94167.94165.50166.50988,884
12/3/2014168.51169.48167.41167.78861,139
12/2/2014168.87169.85167.53168.98624,073
12/1/2014169.57169.57167.72168.49838,502
11/28/2014168.35169.73168.22169.70426,900
11/26/2014167.69168.73165.67168.05645,563
11/25/2014164.60168.98164.16168.001,421,725
11/24/2014160.54164.38159.17164.28685,273
11/21/2014161.70161.70158.18160.29816,799
11/20/2014158.07160.84157.53158.66716,818
11/19/2014154.90158.78154.90158.63649,052
11/18/2014154.95156.52154.55155.12588,557
11/17/2014152.66155.47152.12155.31699,805
11/14/2014152.81153.75151.31152.10903,952
11/13/2014150.00154.46149.50152.732,165,774
11/12/2014146.68150.13145.53149.011,767,011
11/11/2014146.62147.04142.37146.682,828,567
11/10/2014156.26156.28145.68146.623,636,325
11/7/2014160.37162.73155.18156.371,073,224
11/6/2014158.90163.18156.15158.59623,921
11/5/2014160.06160.49157.46159.311,084,708
11/4/2014160.64162.05157.61158.44682,907
11/3/2014158.99161.96158.31161.69865,464
10/31/2014157.80159.10155.69158.391,014,765
10/30/2014152.45155.70150.75154.401,000,477
10/29/2014157.00157.00151.93153.711,308,720
10/28/2014157.39159.15154.94157.40803,806
10/27/2014157.14158.42154.94156.36791,836
10/24/2014157.06158.17156.17157.811,187,769
10/23/2014152.97156.39151.61156.04765,473
10/22/2014153.29153.87150.70151.14599,294
10/21/2014150.40154.18148.67152.611,150,299
10/20/2014143.90148.30143.40148.181,409,740
10/17/2014141.63145.35141.18143.801,237,736
10/16/2014140.75142.34137.51140.251,861,370
10/15/2014141.64143.26138.84142.451,698,361
10/14/2014145.09146.08142.15142.971,454,673
10/13/2014147.64149.26144.37144.65960,952
10/10/2014150.53151.90147.80148.12808,982
10/9/2014154.21154.21150.88151.35504,183
10/8/2014151.78154.65151.14154.25969,681
10/7/2014152.25153.08151.49151.66698,999
10/6/2014153.38153.96152.63153.53820,337
10/3/2014150.14153.69149.67152.671,161,158
10/2/2014148.52149.27146.66148.851,760,405
10/1/2014151.00151.00147.53148.321,244,641
9/30/2014155.35157.53150.48151.372,024,342
9/29/2014155.52156.57154.96155.581,220,520
9/26/2014154.40157.00153.69156.84910,311
9/25/2014155.20155.47154.25154.531,006,216
9/24/2014156.13156.71153.39155.161,323,343
9/23/2014160.85161.24156.29156.37847,765
9/22/2014161.73162.28159.92161.151,629,560
9/19/2014162.97162.97160.87162.421,916,392
9/18/2014162.46162.49161.21162.09711,081
9/17/2014162.01162.88160.33162.19697,249
9/16/2014159.82161.58159.82161.42840,633
9/15/2014157.48160.01157.48159.89716,451
9/12/2014158.39159.40157.18159.10992,695
9/11/2014157.21159.19157.20158.80503,818
9/10/2014157.22157.99156.12157.63775,903
9/9/2014156.99157.21155.06156.52556,714
9/8/2014157.82159.18156.89157.74334,512
9/5/2014158.09159.04157.74158.33424,182
9/4/2014159.60159.65157.14158.15838,287
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center