Historical Data for Charter Communications Inc. (CHTR)

$ 612.22   0.77 (+0.13%) Volume: 239.76k 11:07 AM EDT 25-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/25/20 609.89 613.835 606.11 612.22 239.76k 0.77 0.13% 612.22 146.23m 5,110
09/24/20 614.46 621.28 609.54 611.45 931.37k -4.90 -0.80% 611.45 572.24m 22,528
09/23/20 632.97 633.99 615.10 616.35 1.02m -16.70 -2.64% 616.35 631.34m 22,038
09/22/20 612.45 634.34 612.45 633.05 1.22m 18.71 3.05% 633.05 764.31m 23,664
09/21/20 621.97 625.92 606.91 614.34 1.31m -10.91 -1.74% 614.34 805.53m 27,948
09/18/20 622.08 628.30 611.79 625.25 1.97m 4.94 0.80% 625.25 1.23b 28,887
09/17/20 618.23 624.175 609.665 620.31 1.34m -9.76 -1.55% 620.31 828.09m 29,346
09/16/20 626.75 635.855 626.21 630.07 1.18m 7.52 1.21% 630.07 744.96m 26,094
09/15/20 610.72 627.435 610.22 622.55 830.39k 12.85 2.11% 622.55 516.9m 20,478
09/14/20 608.03 613.59 603.665 609.70 754.99k 8.18 1.36% 609.70 460.47m 15,613
09/11/20 606.59 608.565 597.80 601.52 860.46k -2.54 -0.42% 601.52 518.68m 21,039
09/10/20 611.38 622.23 603.31 604.06 1.06m -9.22 -1.50% 604.06 646.73m 24,421
09/09/20 598.64 617.80 598.40 613.28 905.86k 16.78 2.81% 613.28 554.43m 21,823
09/08/20 595.73 604.34 591.60 596.50 1.21m -7.52 -1.24% 596.50 722.37m 28,157
09/04/20 610.06 611.39 592.09 604.02 1.08m -4.08 -0.67% 604.02 650.59m 28,984
09/03/20 624.04 629.52 603.03 608.10 1.02m -14.35 -2.31% 608.10 621.54m 27,094
09/02/20 616.96 626.62 614.05 622.45 741.57k 5.21 0.84% 622.45 461.92m 17,837
09/01/20 614.04 620.20 611.00 617.24 874.18k 1.63 0.26% 617.24 539.03m 19,981
08/31/20 614.84 620.2333 613.63 615.61 811.74k -0.03 -0.00% 615.61 500.44m 15,889
08/28/20 613.01 616.57 609.35 615.64 632.51k 1.35 0.22% 615.64 387.81m 14,986
08/27/20 619.05 621.04 612.585 614.29 881.4k -0.27 -0.04% 614.29 543.13m 18,661
08/26/20 606.82 618.49 605.28 614.56 907.15k 4.81 0.79% 614.56 557m 17,896
08/25/20 619.51 620.19 604.41 609.75 1.11m -2.78 -0.45% 609.75 676.95m 21,926