Historical Data for Charter Communications Inc. (CHTR)

$ 547.30   2.08 (+0.38%) Volume: 674.58k 4:00 PM EDT Jun 3, 2020
After Hours:  $ 544.15   -3.15 (-0.58%) Volume: 11.59k 7:39 PM EDT Jun 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/03/20 545.47 548.81 542.26 547.30 674.58k 2.08 0.38% 547.30 368.41m 16,130
06/02/20 541.69 549.00 540.825 545.22 960.59k 3.92 0.72% 545.22 524.02m 17,420
06/01/20 545.04 548.04 540.02 541.30 849.17k -2.70 -0.50% 541.30 461.65m 15,896
05/29/20 535.50 545.63 531.08 544.00 1.61m 9.33 1.75% 544.00 868.58m 24,771
05/28/20 528.54 539.88 528.54 534.67 1.58m 9.56 1.82% 534.67 845.09m 25,461
05/27/20 512.76 528.06 511.01 525.11 1.48m 15.26 2.99% 525.11 772.54m 22,980
05/26/20 515.00 517.69 508.195 509.85 977.62k -3.05 -0.59% 509.85 500.09m 17,046
05/22/20 513.71 519.10 509.24 512.90 714.44k -4.06 -0.79% 512.90 366.16m 14,126
05/21/20 511.25 519.64 510.00 516.96 788.2k 4.16 0.81% 516.96 406.46m 14,390
05/20/20 519.35 525.77 510.90 512.80 1.09m -7.64 -1.47% 512.80 562.47m 16,817
05/19/20 512.93 523.29 512.40 520.44 1.08m 2.65 0.51% 520.44 563.07m 20,162
05/18/20 511.15 524.655 505.795 517.79 1.19m 14.40 2.86% 517.79 619.49m 21,186
05/15/20 491.36 503.47 485.01 503.39 905.29k 5.95 1.20% 503.39 451.52m 14,823
05/14/20 499.09 502.06 489.27 497.44 831.24k -0.86 -0.17% 497.44 412.38m 18,255
05/13/20 501.93 503.00 487.67 498.30 1.08m -3.63 -0.72% 498.30 534.98m 23,313
05/12/20 507.31 514.59 501.37 501.93 776.17k -8.81 -1.72% 501.93 394.06m 17,281
05/11/20 510.66 515.65 507.20 510.74 835.9k -4.54 -0.88% 510.74 427.57m 15,762
05/08/20 521.46 521.46 513.13 515.28 607.7k 1.03 0.20% 515.28 313.4m 12,739
05/07/20 511.81 520.00 507.61 514.25 862.88k 10.29 2.04% 514.25 444.54m 17,712
05/06/20 516.56 517.87 496.62 503.96 806.93k -9.48 -1.85% 503.96 408.26m 15,369
05/05/20 517.01 518.42 508.88 513.44 939.56k -2.29 -0.44% 513.44 483.19m 18,163
05/04/20 514.12 521.80 508.87 515.73 1.15m 6.09 1.19% 515.73 595.33m 21,465