charter communication stock price in 2019

The closing price for Charter Communications (CHTR) in 2019 was $485.08, on December 31, 2019. It was up 73.3% for the year. The latest price is $373.65.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2019
$482.30
$487.08
$481.97
$485.08
757,100
December 30 2019
$483.74
$484.93
$478.39
$483.08
702,500
December 27 2019
$487.52
$487.52
$481.89
$483.69
507,500
December 26 2019
$480.95
$487.18
$480.95
$485.73
752,900
December 24 2019
$482.22
$482.94
$480.26
$480.86
463,700
December 23 2019
$476.72
$483.08
$475.46
$480.72
1,225,600
December 20 2019
$479.96
$480.85
$473.49
$476.22
2,831,200
December 19 2019
$466.52
$475.89
$466.20
$475.67
1,063,200
December 18 2019
$472.64
$476.18
$466.14
$466.52
1,081,200
December 17 2019
$471.03
$476.26
$469.23
$471.13
1,494,300
December 16 2019
$477.87
$478.83
$468.06
$470.23
1,341,000
December 13 2019
$467.28
$478.07
$465.85
$475.27
1,258,600
December 12 2019
$466.70
$472.93
$464.88
$469.60
1,013,600
December 11 2019
$462.52
$467.32
$461.43
$465.87
884,500
December 10 2019
$467.10
$469.70
$460.47
$461.71
979,900
December 09 2019
$469.51
$475.50
$467.20
$468.66
842,900
December 06 2019
$470.58
$473.22
$467.10
$467.85
848,400
December 05 2019
$462.15
$468.27
$461.91
$467.27
1,098,200
December 04 2019
$466.64
$469.28
$460.96
$462.05
1,041,000
December 03 2019
$469.82
$470.51
$465.39
$469.86
807,700
December 02 2019
$469.32
$473.20
$467.42
$470.33
898,200
November 29 2019
$473.44
$473.57
$468.87
$470.01
554,900
November 27 2019
$467.24
$475.87
$466.33
$473.78
703,700
November 26 2019
$467.30
$469.47
$463.94
$467.31
1,555,400
November 25 2019
$471.38
$472.91
$464.68
$466.06
1,013,500
Unlock 2x data
Daily pricing data for Charter Communications dates back to 1/5/2010, and may be incomplete.

Related Searches