$143.59 -0.21 (%) Charter Communications Inc - NASDAQ

Oct. 20, 2014 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHTR historical data

Date Open High Low Close Volume
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
9/3/2014158.91160.13158.26159.60747,166
9/2/2014156.67158.68156.48158.40808,011
8/29/2014156.85156.96154.94156.87901,807
8/28/2014156.20157.15155.83156.01339,484
8/27/2014155.11158.05155.09156.83698,900
8/26/2014155.50155.58154.54155.27369,214
8/25/2014155.80156.17154.47155.06299,714
8/22/2014157.03159.20155.01155.43315,719
8/21/2014156.24156.83155.47156.75413,776
8/20/2014155.51158.08154.81155.77522,982
8/19/2014157.52158.21155.60156.15555,428
8/18/2014155.99158.03155.22157.411,120,294
8/15/2014160.98160.99155.18155.611,259,937
8/14/2014154.56156.63154.38156.44950,882
8/13/2014153.47156.27153.47155.011,155,733
8/12/2014152.41153.98151.71152.71683,069
8/11/2014152.16153.74151.73152.43659,588
8/8/2014151.79152.59151.00152.04924,232
8/7/2014154.45156.43151.29151.40558,972
8/6/2014153.91155.89153.00153.76616,457
8/5/2014156.10156.78153.17154.97921,441
8/4/2014152.79158.66152.38157.101,245,258
8/1/2014155.68157.41149.66152.261,923,246
7/31/2014161.30161.48151.59154.522,800,185
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
  • Showing 1-100 of 1,199 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center