Charter Communications, Inc. (CHTR) NASDAQ

219.98

+0.19(+0.09%)

Updated at April 06 04:00PM

Currency In USD

CHTR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 06, 2026	219.5	219.98	219.98	224.41	217.29	869,211
April 02, 2026	216.46	219.79	219.79	221.32	211.61	1.47M
April 01, 2026	213.17	216.27	216.27	217.5	208.52	1.98M
March 31, 2026	221.65	215.88	215.88	224.74	211.44	5.7M
March 30, 2026	219.51	220.94	220.94	224.94	217.53	2.04M
March 27, 2026	218.51	219.14	219.14	220.39	214.43	1.29M
March 26, 2026	218.7	218.51	218.51	221.76	215.3	1.26M
March 25, 2026	219.73	218.91	218.91	222.61	212.96	1.14M
March 24, 2026	215.67	217.6	217.6	220.87	215.5	1M
March 23, 2026	217.08	216.61	216.61	219.22	212.37	1.3M
March 20, 2026	210.66	213.01	213.01	216.44	209	2.64M
March 19, 2026	209.17	211.63	211.63	216.11	208.35	1.27M
March 18, 2026	220.04	209	209	221.76	208.33	1.81M
March 17, 2026	220.18	222.52	222.52	227.29	220.07	1.13M
March 16, 2026	219	217.65	217.65	220.23	214.9	1.19M
March 13, 2026	217.6	218.19	218.19	218.86	215.18	1.02M
March 12, 2026	222.76	215.08	215.08	227.5	214.91	1.49M
March 11, 2026	219.33	224.36	224.36	228.1	219.11	1.68M
March 10, 2026	222.23	219.33	219.33	222.78	216.92	1.87M
March 09, 2026	229.24	222.81	222.81	229.72	221.53	1.72M
March 06, 2026	228.87	232.24	232.24	234.55	227.5	1.52M
March 05, 2026	229.96	229.94	229.94	236.6	228.97	1.66M
March 04, 2026	229.29	232	232	232.97	226.02	1.19M
March 03, 2026	225.99	229.41	229.41	233.73	225.99	1.16M
March 02, 2026	231.46	232.8	232.8	234.79	227.32	1.52M
February 27, 2026	228.33	234.63	234.63	237.83	225.69	2.14M
February 26, 2026	226.48	228.38	228.38	230.43	226.22	1.31M
February 25, 2026	231.64	225.75	225.75	233.43	225	1.29M
February 24, 2026	227.52	231.85	231.85	234.27	226.19	1.17M
February 23, 2026	229.35	227.52	227.52	232.05	223	1.31M
February 20, 2026	231.95	230.16	230.16	233.72	226.15	1.58M
February 19, 2026	238.05	231.54	231.54	241.22	230.36	1.46M
February 18, 2026	236.48	239.14	239.14	241.15	236.03	1.29M
February 17, 2026	238.54	237.01	237.01	241.12	234.27	1.34M
February 13, 2026	238.98	239.09	239.09	242.04	236.55	1.7M
February 12, 2026	242.82	238.08	238.08	243.89	234.95	1.71M
February 11, 2026	247.17	241.07	241.07	248.99	239.45	2.38M
February 10, 2026	240.21	248.19	248.19	249.24	238.78	2.68M
February 09, 2026	231.14	238.25	238.25	238.65	227	2.15M
February 06, 2026	223.53	231.14	231.14	231.49	223.53	3.35M
February 05, 2026	223.12	223.53	223.53	226.03	219.6	2.3M
February 04, 2026	215.56	224.18	224.18	227.33	214.82	3.71M
February 03, 2026	209.92	212.74	212.74	217.6	208.35	2.36M
February 02, 2026	208.84	213.61	213.61	216.1	204	2.91M
January 30, 2026	204.12	206.12	206.12	214.84	199.13	7.2M
January 29, 2026	180.96	191.52	191.52	192.19	180.38	3.76M
January 28, 2026	183.18	182.81	182.81	188.71	182.04	2.47M
January 27, 2026	192.33	182.99	182.99	192.79	182.54	2.2M
January 26, 2026	191.9	193.79	193.79	194.73	190.68	1.61M
January 23, 2026	191.81	191.69	191.69	192.19	188.33	1.42M
January 22, 2026	188.81	192.67	192.67	194.53	187.69	1.8M
January 21, 2026	184.38	187.37	187.37	189.04	183.75	2.4M
January 20, 2026	186.5	184.2	184.2	189.68	183.98	2.22M
January 16, 2026	194.65	189.76	189.76	195.68	187.85	2.29M
January 15, 2026	201.45	194.61	194.61	202	194.06	2.12M
January 14, 2026	197.67	202.34	202.34	204.63	196.24	1.24M
January 13, 2026	203.97	197.89	197.89	205.21	197.45	1.99M
January 12, 2026	208.81	206.67	206.67	211.15	205.45	1.19M
January 09, 2026	210.15	210.59	210.59	212.34	202.56	1.46M
January 08, 2026	204.05	209.71	209.71	212.95	202.18	1.86M