The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Charter Communications

  • CHTR
  • NASDAQ
  • Communications & Media
  • Latest 162.92
  • Currency US$
  • Change 1.44
  • Percent Change 0.892 %
  • Volume 1,089,473
  • Tue Jul 29, 2014 01:05 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 162.99 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 167.30 162.25 162.25 162.99 1,090,173
Jul 28 163.45 161.18 162.73 161.48 579,471
Jul 25 164.00 162.03 163.79 162.35 514,840
Jul 24 164.46 162.76 163.61 163.86 554,629
Jul 23 164.09 162.06 162.50 163.13 949,018
Jul 22 165.20 162.59 163.81 162.69 882,484
Jul 21 164.80 162.52 163.15 163.00 1,070,282
Jul 18 164.32 161.89 163.93 164.15 718,272
Jul 17 164.28 161.50 162.00 163.00 1,551,330
Jul 16 165.49 163.00 164.05 163.98 1,075,348
Jul 15 164.44 162.51 163.45 163.14 1,149,036
Jul 14 164.55 162.43 162.94 163.70 674,891
Jul 11 163.63 161.19 163.42 162.27 773,298
Jul 10 163.50 160.25 160.85 162.88 1,177,152
Jul 9 162.16 158.41 159.48 162.15 1,255,397
Jul 8 160.53 158.57 160.53 158.62 1,400,141
Jul 7 163.00 160.06 162.52 160.68 837,202
Jul 3 163.19 160.80 163.02 162.42 859,292
Jul 2 162.60 160.48 160.48 162.00 1,257,863
Jul 1 161.41 157.74 158.68 160.40 1,251,039
Jun 30 159.24 155.05 156.01 158.38 1,267,783
Jun 27 155.78 151.97 152.57 154.84 1,689,558
Jun 26 152.33 150.86 151.83 152.00 544,709
Jun 25 152.48 150.48 151.01 152.00 837,679
Jun 24 153.28 150.51 152.32 151.06 939,025
Jun 23 154.63 151.00 151.75 151.63 1,145,726
Jun 20 150.67 148.18 149.08 150.51 1,035,068
Jun 19 149.38 148.02 149.03 148.25 900,320
Jun 18 149.17 147.46 148.32 148.65 1,016,342
Jun 17 149.08 147.74 148.77 148.00 516,537
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.