Charter Communications, Inc. (CHTR) NASDAQ
222.52
+4.87(+2.24%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
222.52
+4.87(+2.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 233.72 | 226.15 | 1.58M |
| February 19, 2026 | 238.05 | 231.54 | 0 | 241.22 | 230.36 | 1.46M |
| February 18, 2026 | 236.48 | 239.14 | 0 | 241.15 | 236.03 | 1.29M |
| February 17, 2026 | 238.54 | 237.01 | 0 | 241.12 | 234.27 | 1.34M |
| February 13, 2026 | 238.98 | 239.09 | 0 | 242.04 | 236.55 | 1.7M |
| February 12, 2026 | 242.82 | 238.08 | 0 | 243.89 | 234.95 | 1.71M |
| February 11, 2026 | 247.17 | 241.07 | 0 | 248.99 | 239.45 | 2.38M |
| February 10, 2026 | 240.21 | 248.19 | 0 | 249.24 | 238.78 | 2.68M |
| February 09, 2026 | 231.14 | 238.25 | 0 | 238.65 | 227 | 2.15M |
| February 06, 2026 | 223.53 | 231.14 | 0 | 231.49 | 223.53 | 3.35M |
| February 05, 2026 | 223.12 | 223.53 | 0 | 226.03 | 219.6 | 2.3M |
| February 04, 2026 | 215.56 | 224.18 | 0 | 227.33 | 214.82 | 3.71M |
| February 03, 2026 | 209.92 | 212.74 | 0 | 217.6 | 208.35 | 2.36M |
| February 02, 2026 | 208.84 | 213.61 | 0 | 216.1 | 204 | 2.91M |
| January 30, 2026 | 204.12 | 206.12 | 0 | 214.84 | 199.13 | 7.2M |
| January 29, 2026 | 180.96 | 191.52 | 0 | 192.19 | 180.38 | 3.76M |
| January 28, 2026 | 183.18 | 182.81 | 0 | 188.71 | 182.04 | 2.47M |
| January 27, 2026 | 192.33 | 182.99 | 0 | 192.79 | 182.54 | 2.2M |
| January 26, 2026 | 191.9 | 193.79 | 0 | 194.73 | 190.68 | 1.61M |
| January 23, 2026 | 191.81 | 191.69 | 0 | 192.19 | 188.33 | 1.42M |
| January 22, 2026 | 188.81 | 192.67 | 0 | 194.53 | 187.69 | 1.8M |
| January 21, 2026 | 184.38 | 187.37 | 0 | 189.04 | 183.75 | 2.4M |
| January 20, 2026 | 186.5 | 184.2 | 0 | 189.68 | 183.98 | 2.22M |
| January 16, 2026 | 194.65 | 189.76 | 0 | 195.68 | 187.85 | 2.29M |
| January 15, 2026 | 201.45 | 194.61 | 0 | 202 | 194.06 | 2.12M |
| January 14, 2026 | 197.67 | 202.34 | 0 | 204.63 | 196.24 | 1.24M |
| January 13, 2026 | 203.97 | 197.89 | 0 | 205.21 | 197.45 | 1.99M |
| January 12, 2026 | 208.81 | 206.67 | 0 | 211.15 | 205.45 | 1.19M |
| January 09, 2026 | 210.15 | 210.59 | 0 | 212.34 | 202.56 | 1.46M |
| January 08, 2026 | 204.05 | 209.71 | 0 | 212.95 | 202.18 | 1.86M |
| January 07, 2026 | 211.55 | 206.36 | 0 | 213.44 | 206.1 | 2.14M |
| January 06, 2026 | 210 | 210.62 | 0 | 211.15 | 206.99 | 2.9M |
| January 05, 2026 | 209.91 | 210.01 | 0 | 215.1 | 208.1 | 1.67M |
| January 02, 2026 | 209.45 | 209.28 | 0 | 215.65 | 207.72 | 1.4M |
| December 31, 2025 | 209.58 | 208.75 | 0 | 209.89 | 208.07 | 940,641 |
| December 30, 2025 | 207.93 | 209.6 | 0 | 211.01 | 207.88 | 1.2M |
| December 29, 2025 | 207.05 | 209.04 | 0 | 209.59 | 206.78 | 1.75M |
| December 26, 2025 | 207.57 | 207.16 | 0 | 209.24 | 206.18 | 791,100 |
| December 24, 2025 | 205.78 | 208.46 | 0 | 208.66 | 205 | 513,500 |
| December 23, 2025 | 206.26 | 205.28 | 0 | 207.13 | 203.98 | 1.29M |
| December 22, 2025 | 205.31 | 206.02 | 0 | 209.6 | 205.01 | 1.38M |
| December 19, 2025 | 206.44 | 205 | 0 | 208.96 | 204.2 | 6M |
| December 18, 2025 | 209.66 | 206.5 | 0 | 213.8 | 206.4 | 2.29M |