The closing price for Charter Communications (CHTR) in 2017 was $335.96, on December 29, 2017. It was up 15.8% for the year. The latest price is $263.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $335.14 | $342.02 | $333.82 | $335.96 | 846,700 |
December 28 2017 | $334.45 | $339.78 | $333.00 | $338.03 | 764,600 |
December 27 2017 | $341.40 | $341.50 | $332.31 | $333.25 | 2,044,700 |
December 26 2017 | $336.84 | $340.50 | $336.10 | $340.40 | 1,123,700 |
December 22 2017 | $331.49 | $341.11 | $331.49 | $338.20 | 1,459,800 |
December 21 2017 | $317.86 | $336.83 | $316.78 | $332.94 | 1,866,400 |
December 20 2017 | $317.06 | $317.28 | $312.53 | $316.38 | 1,949,700 |
December 19 2017 | $322.65 | $324.34 | $316.43 | $316.97 | 1,726,300 |
December 18 2017 | $324.47 | $326.99 | $321.55 | $323.23 | 1,985,500 |
December 15 2017 | $331.98 | $331.98 | $321.31 | $322.31 | 3,538,000 |
December 14 2017 | $328.56 | $330.92 | $323.39 | $328.68 | 1,603,700 |
December 13 2017 | $331.35 | $334.15 | $323.77 | $329.00 | 2,059,100 |
December 12 2017 | $332.07 | $332.99 | $326.60 | $329.99 | 1,966,100 |
December 11 2017 | $326.79 | $332.99 | $323.84 | $331.49 | 2,022,200 |
December 08 2017 | $327.82 | $329.46 | $320.70 | $324.50 | 2,025,000 |
December 07 2017 | $322.00 | $330.44 | $320.65 | $325.22 | 2,064,100 |
December 06 2017 | $330.96 | $334.67 | $321.35 | $322.64 | 1,536,700 |
December 05 2017 | $333.27 | $338.92 | $330.46 | $330.95 | 1,529,700 |
December 04 2017 | $330.20 | $347.48 | $329.19 | $334.00 | 2,629,000 |
December 01 2017 | $321.94 | $340.55 | $321.94 | $336.27 | 2,168,100 |
November 30 2017 | $328.35 | $330.91 | $321.00 | $326.21 | 4,063,700 |
November 29 2017 | $326.60 | $332.02 | $324.19 | $331.67 | 2,320,800 |
November 28 2017 | $321.95 | $327.97 | $317.93 | $325.89 | 2,749,200 |
November 27 2017 | $327.69 | $327.69 | $319.50 | $321.84 | 2,092,300 |
November 24 2017 | $333.64 | $335.44 | $326.20 | $328.98 | 769,000 |
Daily pricing data for Charter Communications dates back to 1/5/2010, and may be incomplete.
