Charter Communications Inc $154.52

down -7.25


31/7/2014 04:00 PM  |  NASDAQ : CHTR  
Industries : Media / Catv Systems
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHTR historical data

Date Open High Low Close Volume
7/31/2014161.30161.48151.59154.522,800,156
7/30/2014162.16163.54160.64161.77912,248
7/29/2014162.25167.30161.59162.061,566,019
7/28/2014162.73163.45161.18161.48579,471
7/25/2014163.79164.00162.03162.35514,840
7/24/2014163.61164.46162.76163.86554,629
7/23/2014162.50164.09162.06163.13949,018
7/22/2014163.81165.20162.59162.69882,484
7/21/2014163.15164.80162.52163.001,070,282
7/18/2014163.93164.32161.89164.15718,272
7/17/2014162.00164.28161.50163.001,551,330
7/16/2014164.05165.49163.00163.981,075,348
7/15/2014163.45164.44162.51163.141,149,036
7/14/2014162.94164.55162.43163.70674,891
7/11/2014163.42163.63161.19162.27773,298
7/10/2014160.85163.50160.25162.881,177,152
7/9/2014159.48162.16158.41162.151,255,397
7/8/2014160.53160.53158.57158.621,400,141
7/7/2014162.52163.00160.07160.68837,202
7/3/2014163.02163.19160.80162.42859,292
7/2/2014160.48162.60160.48162.001,257,863
7/1/2014158.68161.41157.74160.401,251,039
6/30/2014156.01159.24155.05158.381,267,783
6/27/2014152.57155.79151.97154.841,689,558
6/26/2014151.83152.33150.86152.00544,709
6/25/2014151.01152.49150.48152.00837,679
6/24/2014152.32153.28150.51151.06939,025
6/23/2014151.75154.63151.00151.631,145,726
6/20/2014149.08150.67148.18150.511,035,068
6/19/2014149.03149.38148.02148.25900,320
6/18/2014148.32149.17147.46148.651,016,342
6/17/2014148.77149.08147.74148.00516,537
6/16/2014148.35148.75147.18148.50639,203
6/13/2014148.53148.53147.11148.21747,830
6/12/2014149.11149.82147.45147.79751,220
6/11/2014148.26149.20147.36149.20762,733
6/10/2014148.25149.13147.61148.891,161,695
6/9/2014148.50149.80148.20148.731,007,241
6/6/2014148.96149.75146.49148.871,016,181
6/5/2014147.40148.38145.94147.62438,601
6/4/2014146.66147.79145.84147.48477,126
6/3/2014146.76148.05146.61147.221,093,087
6/2/2014142.89148.12142.85147.151,639,546
5/30/2014144.49144.49141.50143.141,462,564
5/29/2014143.75144.43142.00142.71860,914
5/28/2014143.33144.59141.22143.59852,535
5/27/2014140.65143.25140.42142.911,132,632
5/23/2014138.76141.28138.39140.59663,412
5/22/2014138.77139.54137.64138.17754,071
5/21/2014139.15139.68138.07138.56621,187
5/20/2014138.77140.18137.80138.96759,439
5/19/2014136.16138.95136.16138.68765,867
5/16/2014137.02138.05135.84137.46508,662
5/15/2014135.80137.15134.14136.911,005,665
5/14/2014136.27136.84135.11136.151,461,743
5/13/2014137.40137.40135.13136.621,853,620
5/12/2014138.87139.06136.20137.071,147,382
5/9/2014137.41138.88136.41137.95691,435
5/8/2014139.59139.79136.12137.411,235,987
5/7/2014138.83139.79138.00139.521,290,745
5/6/2014138.05139.52137.61138.42966,467
5/5/2014136.77138.56136.36138.41665,637
5/2/2014137.90138.28136.14137.21711,871
5/1/2014135.36137.61134.31136.681,386,312
4/30/2014135.20137.82134.81135.531,843,195
4/29/2014139.35139.86135.30137.152,275,645
4/28/2014132.34142.70132.34140.057,014,373
4/25/2014129.93130.39128.26130.011,911,733
4/24/2014128.97130.94127.84130.492,178,413
4/23/2014128.01129.00126.89128.101,736,347
4/22/2014123.74127.42123.43126.961,961,667
4/21/2014120.61125.07120.41123.611,307,475
4/17/2014117.10118.43116.90117.831,726,574
4/16/2014118.86119.71117.49118.111,249,764
4/15/2014119.65120.14116.78118.07812,696
4/14/2014119.47120.78118.21119.411,002,442
4/11/2014120.66121.87118.33118.461,203,303
4/10/2014123.48125.00120.82121.99864,474
4/9/2014121.95124.15121.36124.04998,523
4/8/2014119.01121.53117.20121.151,296,782
4/7/2014123.24123.91118.39118.941,645,575
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
3/28/2014123.21124.51122.27122.411,299,822
3/27/2014122.67124.41120.75121.261,585,765
3/26/2014124.55125.92122.98123.111,389,373
3/25/2014126.17126.72123.79124.12722,019
3/24/2014127.38127.53124.79125.751,155,546
3/21/2014127.42127.97126.32127.251,472,248
3/20/2014126.02127.33125.51126.701,068,603
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
3/11/2014128.20129.15127.36127.741,181,683
Trading Center