Historical Data for Charter Communications Inc. (CHTR)

$ 528.31   0.29 (+0.05%) Volume: 773.63k 4:00 PM EDT Jul 8, 2020
After Hours:  $ 528.00   -0.31 (-0.06%) Volume: 33.64k 5:13 PM EDT Jul 8, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/08/20 527.98 530.17 523.00 528.31 773.63k 0.29 0.05% 528.31 407.83m 14,815
07/07/20 522.74 532.34 521.98 528.02 858.61k 1.73 0.33% 528.02 454.18m 16,371
07/06/20 525.56 527.165 521.48 526.29 814.93k 8.60 1.66% 526.29 428.01m 17,693
07/02/20 522.10 528.87 517.02 517.69 785.99k -4.22 -0.81% 517.69 409.37m 17,790
07/01/20 510.04 525.78 505.45 521.91 1.11m 11.87 2.33% 521.91 580.27m 22,341
06/30/20 509.63 511.96 498.075 510.04 1.26m 0.82 0.16% 510.04 637.64m 23,855
06/29/20 509.73 513.56 499.5101 509.22 1.01m 6.95 1.38% 509.22 512.79m 20,773
06/26/20 510.50 510.50 500.50 502.27 1.62m -7.75 -1.52% 502.27 812.62m 19,806
06/25/20 507.46 512.55 500.155 510.02 792.86k 2.03 0.40% 510.02 403.85m 19,614
06/24/20 512.12 517.84 505.57 507.99 1.38m -13.05 -2.50% 507.99 702.76m 26,154
06/23/20 532.06 532.06 516.10 521.04 1.2m -6.63 -1.26% 521.04 625.74m 23,375
06/22/20 532.45 534.01 523.395 527.67 886.75k -9.00 -1.68% 527.67 468.4m 17,905
06/19/20 540.00 540.90 524.47 536.67 2.64m 1.56 0.29% 536.67 1.41b 28,898
06/18/20 531.94 538.97 530.4245 535.11 886.11k 0.88 0.16% 535.11 474.74m 15,919
06/17/20 535.37 539.11 532.82 534.23 953.34k 1.78 0.33% 534.23 510.51m 18,904
06/16/20 528.00 538.02 525.89 532.45 976.79k 6.43 1.22% 532.45 520.65m 17,187
06/15/20 514.05 526.75 511.5461 526.02 910.36k 3.45 0.66% 526.02 474.68m 19,051
06/12/20 524.35 530.715 515.29 522.57 1.04m 5.40 1.04% 522.57 544.7m 21,257
06/11/20 532.71 535.67 517.15 517.17 1.49m -16.64 -3.12% 517.17 774.79m 26,267
06/10/20 536.35 536.35 528.50 533.81 951.78k 2.24 0.42% 533.81 507.27m 20,426
06/09/20 541.09 542.355 529.43 531.57 892.86k -8.79 -1.63% 531.57 475.88m 19,448