CHTR

Charter Communications, Inc. Class A Common Stock Historical Stock Prices

$216.53
*  
4.29
2.02%
Get CHTR Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading CHTR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 212.25 218.68 210.25 216.53 2,905,885
04/29/2016 207.64 212.515 204.73 212.24 2,968,825
04/28/2016 207 212.9 205.63 209.75 3,196,680
04/27/2016 208.99 211.23 205.93 206.43 3,347,749
04/26/2016 208.01 213.315 206.83 210.07 6,693,975
04/25/2016 197.1 208.35 194.77 207.01 6,367,847
04/22/2016 197.86 199.55 196.33 197.91 1,496,964
04/21/2016 198.9 199.98 193.77 199.7 3,222,052
04/20/2016 204.53 205.705 197.63 198.23 2,312,703
04/19/2016 201.98 207.698 201.57 204.63 1,620,911
04/18/2016 201.9 203.36 201.05 201.58 992,359
04/15/2016 202.06 203.98 199.27 203.06 1,140,254
04/14/2016 202.35 203.03 200.61 200.81 1,302,869
04/13/2016 202 204.99 199.92 202.71 1,437,020
04/12/2016 200.26 202.19 199.5 200.25 1,341,684
04/11/2016 203.3 203.745 200.16 200.38 911,749
04/08/2016 204.74 206.48 201.05 202.55 1,012,237
04/07/2016 202.34 205.34 201.84 203.91 1,115,036
04/06/2016 204.19 205.05 202.18 204.97 1,042,892
04/05/2016 202.75 204.53 202.15 203.31 1,237,051
04/04/2016 205.28 206.63 203.47 205.35 1,592,924
04/01/2016 203.12 205.73 200.93 203.47 1,958,869
03/31/2016 203.71 204.2 200.2 202.43 1,535,925
03/30/2016 204.6 204.6 200.86 203.52 1,418,683
03/29/2016 200.61 204.48 199.17 203.03 1,735,656
03/28/2016 199.47 200.07 197.37 198.12 1,355,707
03/24/2016 202.01 202.01 196.9 198.34 2,058,161
03/23/2016 204 204.555 201.9 202.32 1,784,559
03/22/2016 202.4 204.61 200.95 204.1 1,887,395
03/21/2016 200.9 202.85 199.94 202.68 2,240,787
03/18/2016 200.39 202.98 199.83 201 3,278,858
03/17/2016 198.22 202.4 196.55 201.02 3,244,325
03/16/2016 186.93 198.57 186.89 198.16 6,225,590
03/15/2016 185.66 187.08 183.62 186.93 1,065,308
03/14/2016 186.8 187.79 185.61 186 1,200,406
03/11/2016 186.89 188 185.67 187.61 2,393,236
03/10/2016 187.32 187.62 182.75 185.01 1,757,604
03/09/2016 184.04 186.75 183.25 186.55 1,577,391
03/08/2016 184.66 186.2 182.7 182.92 1,771,635
03/07/2016 184.22 186.395 183.5 185.3 1,324,681
03/04/2016 184.54 185.36 181.6 184.78 1,845,001
03/03/2016 181.59 186.22 180.77 183.67 2,240,046
03/02/2016 183 183.83 180.04 181.88 2,343,253
03/01/2016 181.08 184.72 179.91 184.33 3,262,369
02/29/2016 180.55 184.715 179.15 179.56 2,928,626
02/26/2016 183.96 184 180.3 181.21 1,965,839
02/25/2016 177.86 183.62 177.03 183.04 3,972,571
02/24/2016 172.83 175.81 169.69 175.79 2,369,874
02/23/2016 176.02 177.7899 174.23 174.39 1,893,542
02/22/2016 174.5 177.69 174.27 177.05 1,850,681
02/19/2016 170.61 174.55 168.15 173.57 1,385,962
02/18/2016 171.52 175.59 167.4 171.94 2,005,574
02/17/2016 169.69 174 167.015 171.91 2,168,210
02/16/2016 170.03 170.03 164.34 168.93 1,856,251
02/12/2016 161.85 168.54 160.13 167.75 2,486,292
02/11/2016 159.1 161.598 156.21 159.53 2,983,697
02/10/2016 165.08 172.78 160.98 161.08 1,958,079
02/09/2016 160.44 165.78 157.96 165.04 3,286,513
02/08/2016 165.73 165.73 156.13 162.59 4,244,198
02/05/2016 160.2 171 160.2 168.54 3,936,508
02/04/2016 178.22 180.95 168.105 170.5 4,003,898
02/03/2016 173.57 176.8897 171.34 176.45 2,450,455
02/02/2016 173.82 176.92 170.95 172 2,993,410
02/01/2016 169.64 176.98 167.06 175.75 2,468,960
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?