CHTR

Charter Communications, Inc. Historical Stock Prices

$148.965
*  
2.405
1.59%
Get CHTR Alerts
*Delayed - data as of Oct. 1, 2014 11:52 ET  -  Find a broker to begin trading CHTR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CHTR Real Time
 
 
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 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
11:52  151  151  148.85  148.965 509,157
09/30/2014 155.35 157.53 150.48 151.37 2,024,342
09/29/2014 155.52 156.57 154.96 155.58 1,220,520
09/26/2014 154.4 157 153.69 156.84 910,311
09/25/2014 155.2 155.47 154.25 154.53 1,006,216
09/24/2014 156.13 156.71 153.39 155.16 1,323,343
09/23/2014 160.85 161.24 156.29 156.37 847,765
09/22/2014 161.73 162.28 159.92 161.15 1,629,560
09/19/2014 162.97 162.97 160.87 162.42 1,916,392
09/18/2014 162.46 162.49 161.21 162.09 711,081
09/17/2014 162.01 162.88 160.33 162.19 697,249
09/16/2014 159.82 161.58 159.82 161.42 840,633
09/15/2014 157.48 160.01 157.48 159.89 716,451
09/12/2014 158.39 159.4 157.18 159.1 992,695
09/11/2014 157.21 159.19 157.2 158.8 503,818
09/10/2014 157.22 157.99 156.12 157.63 775,903
09/09/2014 156.99 157.21 155.06 156.52 556,714
09/08/2014 157.82 159.18 156.89 157.74 334,512
09/05/2014 158.09 159.04 157.74 158.33 424,182
09/04/2014 159.6 159.65 157.14 158.15 838,287
09/03/2014 158.91 160.125 158.262 159.6 747,166
09/02/2014 156.67 158.68 156.48 158.4 808,011
08/29/2014 156.85 156.96 154.94 156.87 901,807
08/28/2014 156.2 157.15 155.83 156.01 339,484
08/27/2014 155.11 158.05 155.09 156.83 698,900
08/26/2014 155.5 155.58 154.54 155.27 369,211
08/25/2014 155.8 156.17 154.47 155.06 299,714
08/22/2014 157.03 159.2 155.01 155.43 315,719
08/21/2014 156.24 156.83 155.474 156.75 413,776
08/20/2014 155.51 158.08 154.81 155.77 522,982
08/19/2014 157.52 158.21 155.6 156.15 555,428
08/18/2014 155.99 158.03 155.22 157.41 1,120,294
08/15/2014 160.98 160.99 155.179 155.61 1,259,937
08/14/2014 154.56 156.63 154.38 156.44 950,672
08/13/2014 153.47 156.27 153.47 155.01 1,155,733
08/12/2014 152.41 153.98 151.71 152.71 683,069
08/11/2014 152.16 153.74 151.73 152.43 659,588
08/08/2014 151.79 152.59 151 152.04 924,232
08/07/2014 154.45 156.43 151.29 151.4 558,972
08/06/2014 153.91 155.89 153 153.76 616,457
08/05/2014 156.1 156.78 153.17 154.97 921,441
08/04/2014 152.79 158.66 152.38 157.1 1,245,258
08/01/2014 155.68 157.4063 149.66 152.26 1,923,201
07/31/2014 161.3 161.48 151.59 154.52 2,800,185
07/30/2014 162.16 163.54 160.64 161.77 912,248
07/29/2014 162.25 167.3 161.59 162.06 1,565,994
07/28/2014 162.73 163.45 161.18 161.48 577,976
07/25/2014 163.79 164 162.03 162.35 514,840
07/24/2014 163.61 164.46 162.76 163.86 554,629
07/23/2014 162.5 164.09 162.06 163.13 949,018
07/22/2014 163.81 165.2 162.59 162.69 882,484
07/21/2014 163.15 164.8 162.52 163 1,070,282
07/18/2014 163.93 164.32 161.89 164.15 718,272
07/17/2014 162 164.282 161.5 163 1,551,330
07/16/2014 164.05 165.49 163 163.98 1,075,348
07/15/2014 163.45 164.44 162.51 163.14 1,149,036
07/14/2014 162.94 164.55 162.43 163.7 674,891
07/11/2014 163.42 163.63 161.19 162.27 773,298
07/10/2014 160.85 163.5 160.25 162.88 1,177,152
07/09/2014 159.48 162.16 158.41 162.15 1,255,397
07/08/2014 160.53 160.53 158.57 158.62 1,400,141
07/07/2014 162.52 163 160.065 160.675 837,202
07/03/2014 163.02 163.19 160.802 162.42 859,292
07/02/2014 160.48 162.6 160.48 162 1,257,863
07/01/2014 158.68 161.41 157.74 160.3999 1,251,039
06/30/2014 156.01 159.2375 155.05 158.38 1,266,925
06/27/2014 152.57 155.785 151.9701 154.84 1,688,418
06/26/2014 151.83 152.33 150.86 152 544,709
06/25/2014 151.01 152.485 150.48 152 837,679
06/24/2014 152.32 153.28 150.513 151.06 939,025
06/23/2014 151.75 154.63 151 151.63 1,145,726
06/20/2014 149.08 150.67 148.18 150.51 1,035,068
06/19/2014 149.03 149.38 148.02 148.25 900,320
06/18/2014 148.32 149.17 147.46 148.65 1,016,342
06/17/2014 148.77 149.08 147.74 148 516,537
06/16/2014 148.35 148.75 147.18 148.5 639,203
06/13/2014 148.53 148.53 147.11 148.21 747,830
06/12/2014 149.11 149.815 147.45 147.79 751,220
06/11/2014 148.26 149.2 147.36 149.2 762,732
06/10/2014 148.25 149.13 147.61 148.89 1,161,695
06/09/2014 148.5 149.8 148.2 148.73 1,007,241
06/06/2014 148.96 149.75 146.49 148.87 1,016,181
06/05/2014 147.4 148.38 145.94 147.62 438,601
06/04/2014 146.66 147.79 145.84 147.48 477,126
06/03/2014 146.76 148.05 146.61 147.22 1,093,087
06/02/2014 142.89 148.12 142.85 147.15 1,639,446
05/30/2014 144.49 144.49 141.5 143.14 1,462,564
05/29/2014 143.75 144.43 142 142.71 860,914
05/28/2014 143.33 144.59 141.22 143.59 852,535
05/27/2014 140.65 143.25 140.42 142.91 1,132,632
05/23/2014 138.76 141.28 138.3901 140.59 663,412
05/22/2014 138.77 139.54 137.64 138.17 754,071
05/21/2014 139.15 139.68 138.07 138.56 621,187
05/20/2014 138.77 140.18 137.8 138.96 759,439
05/19/2014 136.16 138.95 136.16 138.68 765,867
05/16/2014 137.02 138.05 135.84 137.46 508,662
05/15/2014 135.8 137.15 134.14 136.91 1,005,665
05/14/2014 136.27 136.84 135.112 136.15 1,461,743
05/13/2014 137.4 137.4 135.13 136.62 1,853,620
05/12/2014 138.87 139.06 136.2 137.07 1,147,382
05/09/2014 137.41 138.88 136.41 137.95 691,435
05/08/2014 139.59 139.788 136.12 137.41 1,235,987
05/07/2014 138.83 139.785 138 139.52 1,290,745
05/06/2014 138.05 139.52 137.61 138.42 966,467
05/05/2014 136.77 138.559 136.3625 138.41 665,637
05/02/2014 137.9 138.279 136.14 137.21 711,871
05/01/2014 135.36 137.61 134.305 136.68 1,386,312
04/30/2014 135.2 137.82 134.81 135.53 1,842,797
04/29/2014 139.35 139.86 135.295 137.15 2,275,645
04/28/2014 132.34 142.7 132.34 140.05 6,896,569
04/25/2014 129.93 130.39 128.26 130.01 1,911,733
04/24/2014 128.97 130.94 127.84 130.49 2,177,751
04/23/2014 128.01 128.9999 126.89 128.1 1,736,347
04/22/2014 123.74 127.42 123.43 126.96 1,961,667
04/21/2014 120.61 125.07 120.41 123.61 1,307,475
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
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 Brokers before you trade

Want to trade FX?