CHTR

Historical Stock Prices

$117.83
*  
0.28
 negative 
0.24%
Get CHTR Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 117.1 118.43 116.9 117.83 1,726,574
04/16/2014 118.86 119.71 117.49 118.11 1,249,764
04/15/2014 119.65 120.14 116.78 118.07 812,696
04/14/2014 119.47 120.779 118.21 119.41 1,002,442
04/11/2014 120.66 121.87 118.33 118.46 1,203,303
04/10/2014 123.48 125 120.82 121.99 864,474
04/09/2014 121.95 124.15 121.36 124.04 998,523
04/08/2014 119.01 121.53 117.2 121.15 1,296,782
04/07/2014 123.24 123.91 118.385 118.94 1,645,375
04/04/2014 125.86 125.86 122.45 122.72 895,155
04/03/2014 126.4 127.15 124.23 124.9 978,816
04/02/2014 128.1 128.1 125.47 126.5 549,153
04/01/2014 123.71 125.86 123.39 125.64 867,947
03/31/2014 123.38 125.08 121.65 123.2 821,667
03/28/2014 123.21 124.51 122.27 122.41 1,299,822
03/27/2014 122.67 124.41 120.75 121.26 1,582,973
03/26/2014 124.55 125.92 122.98 123.11 1,389,371
03/25/2014 126.17 126.72 123.79 124.12 722,019
03/24/2014 127.38 127.525 124.79 125.75 1,155,546
03/21/2014 127.42 127.965 126.32 127.25 1,472,248
03/20/2014 126.02 127.33 125.51 126.7 1,068,603
03/19/2014 125.6 126.57 124.87 126.47 748,202
03/18/2014 126.66 128.05 125.8 125.99 831,186
03/17/2014 127.8 128.26 126 126.49 713,181
03/14/2014 126.5 127.68 125.97 127 919,249
03/13/2014 127.4 127.4 125.05 125.72 687,442
03/12/2014 127.22 128.82 126 127.27 911,987
03/11/2014 128.2 129.15 127.36 127.74 1,181,683
03/10/2014 128.27 129.75 126.18 128.54 1,100,866
03/07/2014 128.66 128.99 125.47 127 1,838,556
03/06/2014 127.1 128.08 125.81 126.64 1,580,307
03/05/2014 128.4 129.61 126.86 127.41 1,858,802
03/04/2014 126.19 128.33 125.55 128.22 1,912,469
03/03/2014 125.4 125.69 122.3 125.69 1,535,417
02/28/2014 124.07 127.09 124.02 126.77 2,532,853
02/27/2014 121.79 124.44 121.5 124.14 1,335,632
02/26/2014 121.76 122.37 120.86 121.25 2,090,746
02/25/2014 123.37 123.96 120.5 121.34 2,816,069
02/24/2014 125 127.0563 122.5 123.58 3,138,204
02/21/2014 132.02 132.02 124 125.08 5,432,288
02/20/2014 130.85 133.18 130.58 131.84 1,592,501
02/19/2014 131.13 131.99 129 130.44 2,774,217
02/18/2014 128.34 133.01 128.34 131.5 1,617,244
02/14/2014 128.71 129.41 126.75 129.35 2,925,294
02/13/2014 124.94 130 124.76 128.91 9,910,588
02/12/2014 138.3 139.13 137.14 137.57 1,664,896
02/11/2014 137.51 139.45 137.01 137.9 1,814,763
02/10/2014 137.96 138.23 137.28 137.62 1,698,959
02/07/2014 137.13 138.55 136.82 137.5 2,632,510
02/06/2014 138.2 138.69 136.41 136.5 1,443,187
02/05/2014 138.75 138.8 136.95 137.35 802,661
02/04/2014 136.85 139.32 136.15 138.86 1,860,126
02/03/2014 137.73 140.24 135.02 136.12 1,477,237
01/31/2014 137.1 138.72 136.84 137 1,354,997
01/30/2014 138.46 139.78 137.43 138.77 1,300,998
01/29/2014 135.87 138.95 135.27 138.24 3,020,205
01/28/2014 137.85 139.464 136.34 136.65 1,203,857
01/27/2014 131.31 140.74 131.31 136.92 4,419,824
01/24/2014 132.41 133.56 130.58 131.42 1,316,735
01/23/2014 134.58 134.73 133.11 133.46 722,232
01/22/2014 133.54 135.15 132.6 135 629,420
01/21/2014 134.29 135.19 133.19 133.5 1,161,384
01/17/2014 134.56 135.52 134 134.29 985,188
01/16/2014 136.26 137.4 132.44 134.96 938,661
01/15/2014 137.5 137.9 134.95 136.04 1,375,568
01/14/2014 134.84 137.63 134.13 137.34 1,763,494
01/13/2014 135.93 136.38 133.48 134.22 914,493
01/10/2014 136.34 137.254 135 136.42 786,632
01/09/2014 136.33 136.99 135.148 136.01 1,095,243
01/08/2014 137.92 138.28 135.92 136.09 941,916
01/07/2014 135.26 138.25 135.13 138.08 1,026,333
01/06/2014 133.99 137.02 133.75 135 660,540
01/03/2014 134.86 135.3 133.02 133.37 678,534
01/02/2014 137.15 137.6799 134.48 134.755 1,119,877
12/31/2013 134.06 136.76 134.06 136.76 454,709
12/30/2013 133.83 135.1 132.707 134.18 367,566
12/27/2013 132.33 134.19 131.44 133.5 428,053
12/26/2013 132.27 132.62 131.17 132.16 291,924
12/24/2013 131.12 132.89 129.95 132.27 251,830
12/23/2013 130.77 131.44 129.44 131.4 329,605
12/20/2013 129.54 131.015 128.85 130.02 1,140,249
12/19/2013 129.74 130.91 128.23 129.12 986,263
12/18/2013 130.51 130.9 128.65 130.34 643,228
12/17/2013 131.88 131.915 129.97 130.11 1,000,781
12/16/2013 131.11 132.33 130.58 131.36 1,023,504
12/13/2013 132.75 135.86 130.99 131.54 2,305,059
12/12/2013 130.59 132.64 130.59 131.99 665,193
12/11/2013 132.05 132.77 130.24 130.82 688,725
12/10/2013 128.38 132.96 128.25 131.75 1,353,497
12/09/2013 127.8 128.25 126.3147 128.16 964,060
12/06/2013 129.45 129.97 126.96 127.75 938,135
12/05/2013 129.1 129.77 126.48 127.27 1,183,776
12/04/2013 128.7 130.38 127.35 129.43 990,011
12/03/2013 132.1 132.71 128.69 129.31 1,144,119
12/02/2013 134.84 135.54 132.46 132.72 1,110,400
11/29/2013 136.23 136.23 134.26 135.1 660,499
11/27/2013 136.04 136.59 133.24 134.98 1,765,886
11/26/2013 134.09 137.41 133.12 136.12 1,179,983
11/25/2013 135.17 136.39 133.3401 134.29 751,675
11/22/2013 131 134.98 126.8 134.66 3,642,681
11/21/2013 127.01 128.02 126.298 126.96 645,463
11/20/2013 129 129.75 126.75 126.96 735,311
11/19/2013 129.61 130.31 128.86 129.07 808,752
11/18/2013 129.33 130.75 128.7 129.54 942,565
11/15/2013 128.43 129.05 127.9 128.69 740,748
11/14/2013 129 129.03 127.76 128.07 513,281
11/13/2013 127.33 128.85 126.51 128.76 484,993
11/12/2013 127 128.65 126.06 128.46 797,970
11/11/2013 127.93 128.2 125.68 127.04 772,287
11/08/2013 127.6 128.91 126.93 128.06 933,597
11/07/2013 129.06 129.65 126.25 127.47 1,302,234
11/06/2013 130.94 131.33 128.2 128.92 1,536,350
11/05/2013 135.98 135.98 129.56 131.06 1,585,987
11/04/2013 139.14 139.14 134.58 135.77 536,667
11/01/2013 134.7 138.2 134.092 138.07 1,108,370
10/31/2013 135.06 137.92 133.56 134.04 1,003,170
10/30/2013 144.02 144.02 134.3 135.02 301,673
10/29/2013 136.57 137.24 135.9 137.23 265,618
10/28/2013 138.81 139.22 135.88 136.54 399,145
10/25/2013 138.1 139.4 137 138.58 351,415
10/24/2013 135.74 138.34 134.75 137.97 361,800
10/23/2013 136.54 137.127 134.8 135.218 362,763
10/22/2013 137.29 138.998 135.92 136.71 282,686
10/21/2013 137.65 138.27 135.9 137.1 212,153
10/18/2013 137.64 138.92 136.84 137.31 340,655
10/17/2013 138.7 139.24 137.01 137.71 567,499
10/16/2013 138.55 139.27 136.55 139.01 515,655
10/15/2013 136.97 138.25 135.595 137.44 347,767
10/14/2013 135.49 137.64 135.49 137.19 340,308
10/11/2013 135.61 137.03 134.64 136.23 322,096
10/10/2013 133.63 137.3 133.54 136.09 605,324
10/09/2013 132.14 133.62 130.06 131.5 829,261
10/08/2013 133.26 134.27 131.3 131.61 820,149
10/07/2013 131.64 133 131 132.49 568,593
10/04/2013 132.04 133.31 131.35 132.64 748,876
10/03/2013 133.41 133.81 130.83 131.55 810,390
10/02/2013 134.19 135.25 133.31 133.79 421,528
10/01/2013 134.8 136.25 134.46 135.472 597,603
09/30/2013 132.97 135.16 132.69 134.76 683,309
09/27/2013 135.53 135.78 133.1 133.57 552,902
09/26/2013 134.67 136.32 134 135.99 499,571
09/25/2013 131.5 134.58 131.02 134.01 611,032
09/24/2013 133.07 134.5 130.97 131.15 806,424
09/23/2013 133.34 134.51 131.79 133.44 350,081
09/20/2013 133.59 134.85 133.29 133.84 719,802
09/19/2013 132.46 134.64 132.46 133.23 783,298
09/18/2013 130.11 133.51 130.11 132.39 817,929
09/17/2013 129.43 131 128.86 130.26 625,222
09/16/2013 130.21 130.365 127.67 129.18 419,904
09/13/2013 128.93 129.11 127.56 128.75 185,373
09/12/2013 128.8 129.28 127.59 128.28 258,482
09/11/2013 127.34 129.29 125.9401 129.11 461,751
09/10/2013 126.95 128.38 126.7 127.44 418,027
09/09/2013 125.01 127.11 125.01 126.7 550,717
09/06/2013 125.48 126.21 123.6 125.02 457,911
09/05/2013 124.44 125.18 123.49 124.66 427,484
09/04/2013 123.31 124.98 123.31 124.56 534,869
09/03/2013 122.66 124.245 122.05 123.05 753,446
08/30/2013 121.26 121.95 120.35 121.42 538,856
08/29/2013 119.28 121.93 119.06 120.9 855,956
08/28/2013 120.87 121.588 119.43 120 788,303
08/27/2013 121.94 122.46 120.83 121.01 1,080,924
08/26/2013 122.62 124.38 121.96 122.17 405,963
08/23/2013 124.73 125.8 122.46 122.7 682,957
08/22/2013 122.87 125.12 122.87 123.95 292,333
08/21/2013 124.23 124.66 122.79 123.23 418,924
08/20/2013 123.31 125.2 123.05 124.89 612,891
08/19/2013 123.12 123.99 122.64 123.25 982,254
08/16/2013 122.78 123.06 121.02 122.6 515,018
08/15/2013 123.57 123.87 122.32 123.12 555,091
08/14/2013 126 126.579 123.97 124.46 1,049,772
08/13/2013 127.18 128.5 125.82 126.1 527,854
08/12/2013 127.48 127.7399 119.41 126.56 1,208,460
08/09/2013 127.65 128.58 126.52 128.27 506,493
08/08/2013 129.85 131 127.22 128.06 566,488
08/07/2013 126.27 129.95 124.66 129.63 1,143,406
08/06/2013 131 133.738 125.39 127.05 1,224,237
08/05/2013 132.48 134.4425 128.655 130.15 2,015,017
08/02/2013 128 137.29 127.19 134 2,527,188
08/01/2013 125.75 129.495 125.75 127.96 880,312
07/31/2013 124.58 126.65 123.87 125.74 802,134
07/30/2013 126.08 126.35 123.49 123.78 736,903
07/29/2013 126.7 127.03 125.15 125.69 677,080
07/26/2013 126.82 127.36 125.73 126.61 544,772
07/25/2013 128.02 128.99 126.86 127.75 825,025
07/24/2013 127.77 129.1 126.94 128.22 4,731,188
07/23/2013 129.34 129.96 126.31 127.77 1,347,258
07/22/2013 127.88 128.62 127.035 128.19 933,372
07/19/2013 126.06 129.51 126.06 128.31 2,012,019
07/18/2013 124.66 125.65 123.3101 124.57 614,253
07/17/2013 124.25 125.53 123.19 124.15 1,155,818
07/16/2013 124.4 125.54 123.38 123.82 1,273,189
07/15/2013 124.91 125.98 124.58 124.58 775,446
07/12/2013 125 125.99 124.37 124.67 849,534
07/11/2013 125.5 126.57 124.67 125.2 1,246,268
07/10/2013 125.36 126.69 123.67 125.35 1,132,394
07/09/2013 128.61 128.88 125.48 125.67 934,194
07/08/2013 127.9 130.5892 126.47 127.84 1,010,377
07/05/2013 128.59 128.59 125.505 127.38 656,263
07/03/2013 124.49 128.095 124.1 127.64 730,871
07/02/2013 123.305 125.8 122.56 125.14 1,383,551
07/01/2013 124.2 125.08 121.4 122.22 2,121,994
06/28/2013 124.46 127.03 123.71 123.85 2,393,981
06/27/2013 119.75 128.57 118.93 123.81 1,620,416
06/26/2013 118.31 120.66 118 119 948,695
06/25/2013 118.95 119.93 117.66 117.774 1,330,148
06/24/2013 118.95 120.77 116.45 118.44 1,125,533
06/21/2013 114.35 120.6 114.3499 119.68 2,468,625
06/20/2013 117.54 117.64 113.79 114.051 865,523
06/19/2013 118.12 119 117.26 117.8 711,331
06/18/2013 117.28 119.85 116.75 117.95 751,885
06/17/2013 117.51 119.24 116.61 117.72 1,087,294
06/14/2013 110.67 117.09 110.22 116.61 1,596,689
06/13/2013 111.62 111.94 110.86 110.89 1,123,447
06/12/2013 112.91 113.8 111.2496 111.39 812,409
06/11/2013 111.99 113.7 111.17 112.46 1,092,725
06/10/2013 114.87 115.15 112.25 112.53 1,077,332
06/07/2013 113.36 114.595 112.385 113.91 526,081
06/06/2013 113.92 114.47 111.47 112.63 755,318
06/05/2013 114.62 116.1 113.92 113.92 1,209,809
06/04/2013 111.43 115.41 111.43 114.95 1,080,381
06/03/2013 112.74 112.74 109.63 111.62 749,499
05/31/2013 111.21 113.39 111.21 112 851,436
05/30/2013 112.96 113.14 111.33 111.81 583,445
05/29/2013 113.36 114.425 112.6 112.65 693,807
05/28/2013 114.53 115.45 113.6 114.1 621,163
05/24/2013 113.04 113.04 111.74 112.85 625,174
05/23/2013 111.47 113.64 111.47 113.54 412,469
05/22/2013 113.52 115.13 112.39 112.94 907,264
05/21/2013 111.78 114.82 111.37 114 699,342
05/20/2013 112.54 113.31 111.2175 111.41 702,566
05/17/2013 114.64 114.72 112.04 112.14 912,847
05/16/2013 114.73 116.42 113.25 113.61 1,197,073
05/15/2013 113.82 114.67 113.54 114.53 1,090,859
05/14/2013 111.42 114.03 111.09 113.78 1,051,982
05/13/2013 109.92 112.09 109.86 111.65 757,492
05/10/2013 110.33 112.104 110.06 110.06 1,294,812
05/09/2013 109.16 110.55 109.16 110.13 802,567
05/08/2013 108.76 110.49 107.66 110.04 1,628,006
05/07/2013 104.93 111.44 104.93 109.69 1,635,714
05/06/2013 104.64 105.77 104.15 105.03 875,334
05/03/2013 103.89 105.29 103.71 104.61 713,204
05/02/2013 101.83 103.21 101.28 103.13 686,056
05/01/2013 100.48 101.72 100.48 101.17 614,318
04/30/2013 101.38 101.38 99.41 100.74 804,560
04/29/2013 102.17 102.17 100.71 101.62 294,529
04/26/2013 100.99 102.6375 100.03 101.64 445,322
04/25/2013 102.79 103.3 100.92 101.11 696,781
04/24/2013 104.85 105.15 101.02 103.05 756,662
04/23/2013 104.3 105.57 103.3816 104.41 619,393
04/22/2013 104.1 104.5494 102.49 103.85 681,479
04/19/2013 103.22 103.43 102.44 103.04 663,872
04/18/2013 104.43 104.43 101.49 102.73 962,149
04/17/2013 104.64 105.39 103.22 104.03 491,071
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?