CHTR

Charter Communications, Inc. Historical Stock Prices

$178.25
*  
1.53
0.85%
Get CHTR Alerts
*Delayed - data as of May 27, 2015  -  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: 1 Year, From 26-MAY-2014 TO 26-MAY-2015

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  180.30  180.30  176.09  178.25 4,492,151
05/26/2015 176.02 183.93 172.39 179.78 16,205,920
05/22/2015 178.84 181.62 174.58 175.33 2,026,047
05/21/2015 178.2 179.44 176.74 178.65 1,903,704
05/20/2015 180.97 181 176.78 176.95 2,803,321
05/19/2015 180.82 182.85 180.82 181.64 1,564,756
05/18/2015 180.61 182.16 180.0101 181.05 793,018
05/15/2015 177.95 181.74 177.135 181.2 1,595,175
05/14/2015 178.05 179.12 176.55 176.79 1,469,174
05/13/2015 177.83 179.8 177.06 177.41 1,159,918
05/12/2015 177.64 181.5 175.95 177.34 2,065,509
05/11/2015 181.11 183.1 178.58 178.78 892,896
05/08/2015 186.26 186.26 180.06 180.67 1,292,554
05/07/2015 184.41 184.61 182.62 182.96 657,971
05/06/2015 185.99 186.25 183.09 183.91 668,936
05/05/2015 187.61 189 185.37 185.7 553,872
05/04/2015 188.2 191.9 187.3 187.49 1,390,413
05/01/2015 182.36 188.5 181.2 187.435 1,660,274
04/30/2015 190.17 194 186.595 187.06 2,080,322
04/29/2015 182.1 188.54 181.94 188.3 1,303,861
04/28/2015 183 184.325 179.77 182.3 3,261,208
04/27/2015 185.84 186.27 180.52 182.96 3,185,245
04/24/2015 182.55 188.8699 180.55 185.75 4,566,111
04/23/2015 184.78 188.83 182.65 183.58 2,182,924
04/22/2015 187.18 187.18 184.58 184.885 537,977
04/21/2015 183.85 187.38 183.59 186.81 809,028
04/20/2015 187.4 189.47 183.71 183.88 904,936
04/17/2015 188.05 189.05 182.46 186.74 1,665,065
04/16/2015 189.15 190.65 188.9 190.36 344,069
04/15/2015 190.02 191.85 189.66 189.91 423,471
04/14/2015 189.94 191.97 189.29 190.89 468,224
04/13/2015 191.85 193.8 188.72 189.02 688,842
04/10/2015 191.32 191.94 189.88 191.81 380,514
04/09/2015 191 192 189.56 190.93 388,245
04/08/2015 188.5 190.94 187.85 190.775 922,613
04/07/2015 192.97 193.98 189.66 189.75 270,140
04/06/2015 189.41 193.36 189.41 193.19 572,300
04/02/2015 190.08 191.98 189.57 189.575 739,141
04/01/2015 191.94 193.8 189.44 190.63 967,704
03/31/2015 196.37 199 192.64 193.11 3,453,125
03/30/2015 181.17 183.97 181.17 183.39 531,685
03/27/2015 181.78 183.11 179.95 180 593,593
03/26/2015 182.8 182.8 178.685 181.75 877,148
03/25/2015 187.75 188.59 182.84 183 848,374
03/24/2015 188.33 188.87 186.265 187.68 664,460
03/23/2015 189.4 190.79 188.47 188.87 485,406
03/20/2015 189.84 190 188.375 189.01 860,822
03/19/2015 188.4 190.005 187.05 188.18 532,877
03/18/2015 188.14 189.99 186.91 189.32 578,728
03/17/2015 189 190.83 187.59 188.62 821,060
03/16/2015 192.09 192.15 189.76 191.38 622,754
03/13/2015 192.25 195.18 190.08 191.13 835,881
03/12/2015 184.19 196 183.63 193.46 3,773,667
03/11/2015 181.4 183.3 180.05 182.61 502,442
03/10/2015 182.65 183.52 180.66 181.34 769,688
03/09/2015 183.29 184.28 183 184.03 989,373
03/06/2015 183.55 184.99 182.37 183.52 444,703
03/05/2015 186.98 186.98 182.83 184.48 580,573
03/04/2015 186.59 187.195 183.68 185.74 686,942
03/03/2015 185.39 187.76 183.86 186.96 734,878
03/02/2015 180.46 186.04 179.46 185.95 1,568,479
02/27/2015 182.4 183.24 179.81 180.6 918,019
02/26/2015 182.3 183.23 180.17 182.18 994,119
02/25/2015 177.24 182.26 175.46 182.21 1,258,967
02/24/2015 175.54 177.99 175.11 177.77 686,241
02/23/2015 175.68 176.67 174.48 175.875 722,076
02/20/2015 174.74 176 172.51 175.89 667,820
02/19/2015 175.18 175.48 172.61 174.525 792,538
02/18/2015 175.94 177.08 173.83 174.29 1,078,636
02/17/2015 176.27 177.69 174.34 176.45 595,550
02/13/2015 177.31 178.075 176.31 177.88 576,950
02/12/2015 175.82 177.73 175.13 177.03 755,605
02/11/2015 175.79 177.16 174.35 175.29 686,982
02/10/2015 173.06 176.18 171.91 175.89 702,890
02/09/2015 172.35 173.88 171.345 172.14 1,034,672
02/06/2015 175.8 175.8 172.36 173.43 754,557
02/05/2015 165 176.345 165 174.295 2,159,712
02/04/2015 158.61 168.86 157.512 163.19 2,248,292
02/03/2015 154.63 158.72 154.34 157.97 1,612,286
02/02/2015 151.16 154.31 150.29 154 1,042,320
01/30/2015 151.2 152.436 149.47 151.115 1,662,673
01/29/2015 151.22 152.815 150 152.085 1,329,216
01/28/2015 157.65 157.966 150.45 150.6 1,469,962
01/27/2015 159.12 159.366 156.02 156.425 715,735
01/26/2015 158.57 159.9 157.06 158.18 514,708
01/23/2015 159.26 159.76 156.74 158.93 447,601
01/22/2015 156.28 159.25 155.46 158.99 449,174
01/21/2015 155.41 157.57 154.1 155.75 533,578
01/20/2015 161.43 162.42 155.5 156.13 966,823
01/16/2015 160.25 161.32 158.77 161.11 822,389
01/15/2015 158.13 161.34 156.5001 160.49 873,733
01/14/2015 160.22 161.79 155.8 158.13 1,667,319
01/13/2015 165.47 167.06 163.29 164.4 840,867
01/12/2015 162.67 164.37 160.77 163.85 572,136
01/09/2015 163.19 164.2 161.83 161.98 477,031
01/08/2015 157.61 165.66 157.61 162.94 1,172,808
01/07/2015 157.22 160.11 155.5 156.79 1,122,654
01/06/2015 160.9 161.83 155.855 156.31 1,419,632
01/05/2015 166.08 166.42 159.72 160.5 1,232,635
01/02/2015 167.23 167.295 164.53 166.43 713,082
12/31/2014 168.73 169.8 166.36 166.62 360,568
12/30/2014 168.76 169.54 167.77 168.92 236,122
12/29/2014 167.58 169.64 166.91 169.23 398,583
12/26/2014 168.26 168.72 166.66 168.17 194,110
12/24/2014 167.7 168.71 167.001 167.46 177,704
12/23/2014 165.74 168.76 165.01 167.77 957,930
12/22/2014 164.23 166.3 163.68 164.99 850,642
12/19/2014 162.06 164.83 161.3 164.63 1,352,087
12/18/2014 163.44 165.41 161.19 162.3 1,161,912
12/17/2014 161.03 163.45 158 162.25 1,290,578
12/16/2014 160.97 162.68 159.61 160.59 785,656
12/15/2014 163.45 167.49 160.29 161.01 882,578
12/12/2014 161.65 164.15 161.63 162.95 767,268
12/11/2014 164.4 165.53 163.78 164.16 824,111
12/10/2014 166.01 167.0499 163.9 164.3 640,472
12/09/2014 165.3 166.43 163.69 165.91 423,430
12/08/2014 167.09 168.12 165.87 166.55 558,787
12/05/2014 167.6 168.22 166.74 167.61 709,154
12/04/2014 167.94 167.94 165.5 166.5 988,884
12/03/2014 168.51 169.48 167.405 167.78 861,139
12/02/2014 168.87 169.85 167.53 168.98 624,073
12/01/2014 169.57 169.57 167.72 168.49 838,502
11/28/2014 168.35 169.73 168.22 169.7 426,900
11/26/2014 167.69 168.725 165.6701 168.05 645,563
11/25/2014 164.6 168.98 164.16 168 1,421,725
11/24/2014 160.54 164.38 159.17 164.28 685,273
11/21/2014 161.7 161.7 158.18 160.29 816,799
11/20/2014 158.07 160.84 157.53 158.66 716,818
11/19/2014 154.9 158.78 154.9 158.63 649,052
11/18/2014 154.95 156.52 154.545 155.12 588,557
11/17/2014 152.66 155.47 152.12 155.31 699,805
11/14/2014 152.81 153.75 151.31 152.1 903,952
11/13/2014 150 154.46 149.5 152.73 2,165,774
11/12/2014 146.68 150.13 145.53 149.01 1,766,798
11/11/2014 146.62 147.04 142.37 146.68 2,827,986
11/10/2014 156.26 156.28 145.68 146.62 3,636,325
11/07/2014 160.37 162.73 155.18 156.37 1,073,224
11/06/2014 158.9 163.18 156.15 158.59 623,921
11/05/2014 160.06 160.49 157.46 159.31 1,084,708
11/04/2014 160.64 162.05 157.61 158.44 682,707
11/03/2014 158.99 161.96 158.31 161.69 865,464
10/31/2014 157.8 159.1 155.69 158.39 1,014,765
10/30/2014 152.45 155.7 150.75 154.4 1,000,477
10/29/2014 157 157 151.93 153.71 1,308,720
10/28/2014 157.39 159.15 154.94 157.4 803,806
10/27/2014 157.14 158.42 154.9401 156.36 791,836
10/24/2014 157.06 158.17 156.1732 157.81 1,187,769
10/23/2014 152.97 156.39 151.61 156.04 765,473
10/22/2014 153.29 153.87 150.7 151.14 599,294
10/21/2014 150.4 154.18 148.67 152.61 1,150,299
10/20/2014 143.9 148.3 143.4 148.18 1,409,740
10/17/2014 141.63 145.35 141.176 143.8 1,237,736
10/16/2014 140.75 142.342 137.5101 140.25 1,861,370
10/15/2014 141.64 143.26 138.84 142.45 1,698,361
10/14/2014 145.09 146.075 142.15 142.97 1,454,673
10/13/2014 147.64 149.26 144.37 144.65 960,952
10/10/2014 150.53 151.9 147.8 148.12 808,982
10/09/2014 154.21 154.21 150.88 151.35 504,183
10/08/2014 151.78 154.65 151.14 154.25 969,678
10/07/2014 152.25 153.075 151.49 151.66 698,999
10/06/2014 153.38 153.96 152.63 153.53 820,337
10/03/2014 150.14 153.69 149.67 152.67 1,161,158
10/02/2014 148.52 149.27 146.66 148.85 1,762,785
10/01/2014 151 151 147.53 148.32 1,244,641
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
*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?