Quantcast
CHTR

Historical Stock Prices

$386.41
*  
4.22
1.1%
Get CHTR Alerts
*Delayed - data as of May 17, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

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.
05/17/2019 381.83 387.41 381.83 386.41 882,511
05/16/2019 377.19 384 376.304 382.19 981,857
05/15/2019 370.38 378.34 368.92 377.19 935,231
05/14/2019 369.38 376.655 368.78 373.15 846,524
05/13/2019 377.89 375.54 367.35 368.89 1,094,709
05/10/2019 374.33 378.3 369.8 377.89 593,960
05/09/2019 369.46 375.32 368.33 374.33 733,580
05/08/2019 374.74 375.51 370.14 372.32 787,729
05/07/2019 376.28 375.31 368.2 374.74 896,748
05/06/2019 372.67 376.97 372.58 376.28 1,059,851
05/03/2019 372.12 377.93 369.61 377.68 917,135
05/02/2019 370.97 371.63 365.9 370.41 678,162
05/01/2019 373.13 378.355 370.72 371.04 1,079,069
04/30/2019 371.44 375 368.37 371.19 1,322,633
04/29/2019 370 371.63 368.5823 370.97 919,871
04/26/2019 368.19 370.33 364.69 370.15 782,388
04/25/2019 357.91 368.78 357.3169 366.76 1,190,864
04/24/2019 358.04 361.99 355.28 360.5 816,523
04/23/2019 356.5 361.32 355.325 358.63 752,940
04/22/2019 358.54 359.91 356.46 358.05 610,328
04/18/2019 367.2 367.2 356.79 359.37 640,780
04/17/2019 360 362.25 358.505 361.69 841,081
04/16/2019 359.01 359.67 356.97 358.05 472,374
04/15/2019 356.59 358.38 355.52 357.34 749,641
04/12/2019 355.89 356.95 354 356.05 733,955
04/11/2019 356.35 356.59 353.25 355.25 689,135
04/10/2019 353.48 355.47 353.04 354.35 558,997
04/09/2019 351.89 355.555 350.54 354.56 808,786
04/08/2019 350.53 355.12 350.53 354.14 830,866
04/05/2019 345.79 352.2 344.99 351.44 1,247,185
04/04/2019 346.25 347 343.95 345.72 1,200,626
04/03/2019 348.66 349.1 343.1475 345.37 1,195,871
04/02/2019 346.75 347.505 344.36 346.63 1,229,442
04/01/2019 349.81 350.6 343.7 346.22 1,133,835
03/29/2019 352.12 354.6 345.67 346.91 1,410,207
03/28/2019 356.17 358.605 352.22 352.87 832,134
03/27/2019 356.39 360.255 354.765 355.51 1,329,534
03/26/2019 356.8 358.72 354.59 356.03 1,126,783
03/25/2019 360.75 362.51 355.77 356.84 1,365,467
03/22/2019 365.7 366.49 360.38 360.78 5,238,779
03/21/2019 361.8 368.02 360.85 366.27 1,096,019
03/20/2019 360.58 365.64 358.69 362.44 1,192,773
03/19/2019 359.48 363.25 357.55 360.45 1,200,639
03/18/2019 356.52 359.715 355.47 357.35 1,003,880
03/15/2019 352.36 356.9 350.85 355.92 2,484,667
03/14/2019 348.97 354.47 346.22 352.71 1,127,079
03/13/2019 343.99 350.06 342.52 348.13 1,847,883
03/12/2019 342.4 342.66 339.7 342.51 1,495,239
03/11/2019 337.69 341.88 336.04 341.08 1,231,231
03/08/2019 337.4 339.78 335.53 337.54 699,853
03/07/2019 339.81 341.67 337.01 340.03 842,059
03/06/2019 344.78 344.78 339.75 340.56 988,531
03/05/2019 345.22 346.99 337.04 343.75 992,223
03/04/2019 348.88 349.84 343.55 346.1 1,386,725
03/01/2019 347.52 347.52 344.96 346.58 1,218,987
02/28/2019 345.16 347.43 344.31 344.91 1,025,191
02/27/2019 344.59 345.85 342.91 345.03 1,354,741
02/26/2019 348.83 348.83 345.56 346.32 1,105,518
02/25/2019 352.34 353.75 347.88 348.9 1,003,765
02/22/2019 350.92 353.495 348.7603 350.08 1,261,574
02/21/2019 348.28 350.275 343.85 349.54 853,330
02/20/2019 349.3 351.39 347.86 349.76 1,970,652
02/19/2019 347.67 350.78 347.01 348.43 1,230,650
*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?



Smart Portfolio