Charter Communications, Inc. - CHTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	347.76	351.5	351.5	357.05	342.19	2.22M
December 19, 2024	356.88	352.77	352.77	361.65	351.28	1.25M
December 18, 2024	369.67	358.26	358.26	373.24	357.75	833,519
December 17, 2024	375.84	371.03	371.03	377.35	369.84	976,600
December 16, 2024	379.01	378.98	378.98	383.89	377.2	994,921
December 13, 2024	382.8	379.78	379.78	385.13	376.01	807,300
December 12, 2024	385.58	388.45	388.45	390.29	382.3	805,743
December 11, 2024	378	374.58	374.58	380.21	373.23	273,148
December 10, 2024	368.79	377.96	377.96	396.24	366.53	1.74M
December 09, 2024	400.77	365.96	365.96	400.77	365.87	1.96M
December 06, 2024	405.95	403.06	403.06	407.61	400.94	825,714
December 05, 2024	400	404.14	404.14	404.87	396.05	746,806
December 04, 2024	399.21	402.12	402.12	404.25	397.42	1.39M
December 03, 2024	394.87	397.61	397.61	398.8	393.11	1.19M
December 02, 2024	395.95	394.43	394.43	397.74	391.81	1.19M
November 29, 2024	390.94	396.97	396.97	397.27	389.96	553,500
November 27, 2024	394.01	389.81	389.81	396.27	389.31	870,256
November 26, 2024	388	390.29	390.29	394.38	382.73	1.16M
November 25, 2024	389.68	384.47	384.47	391.01	382.5	1.11M
November 22, 2024	385.32	388.27	388.27	391.99	383.15	1.07M
November 21, 2024	388.52	383.84	383.84	389.94	383.06	960,600
November 20, 2024	386.16	389.12	389.12	389.94	383.95	805,600
November 19, 2024	380	384.84	384.84	389.48	379.22	897,371
November 18, 2024	386.3	385.02	385.02	391.32	384.68	859,903
November 15, 2024	394.71	389.57	389.57	396.27	387.82	1.03M
November 14, 2024	402.61	394.25	394.25	407.61	392.06	1.94M
November 13, 2024	409.52	406.22	406.22	415.27	396.97	2.86M
November 12, 2024	395.71	392	392	397.51	389.29	1.7M
November 11, 2024	393.05	396.04	396.04	401.23	393	805,200
November 08, 2024	395.28	393.71	393.71	397.05	391.89	1.13M
November 07, 2024	405.46	393.04	393.04	405.51	389.01	1.72M
November 06, 2024	392.07	408.02	408.02	413.79	392.07	2.41M
November 05, 2024	377.44	382.38	382.38	386.18	374.56	1.57M
November 04, 2024	377	375.83	375.83	381.62	367.16	2.2M
November 01, 2024	360.61	366.49	366.49	382.46	356.78	4.36M
October 31, 2024	343.98	332.93	332.93	351.36	332.18	546,100
October 30, 2024	325	331.3	331.3	334.3	324.94	1.07M
October 29, 2024	328.46	327.27	327.27	330.02	325.28	1.24M
October 28, 2024	336.41	335.56	335.56	339.5	335.53	21,188
October 25, 2024	336.93	336	336	338.03	332.52	905,400
October 24, 2024	333.82	332.18	332.18	336.68	330.23	629,499
October 23, 2024	328.18	332.22	332.22	334.19	326.99	1.11M
October 22, 2024	317.28	329.82	329.82	335	316.46	1.53M
October 21, 2024	325.18	315.41	315.41	325.68	315	1.02M
October 18, 2024	328.05	325.61	325.61	329.53	324.2	927,940
October 17, 2024	332.26	327.53	327.53	332.26	324.52	776,740
October 16, 2024	331.43	330.22	330.22	336.2	330.12	607,704
October 15, 2024	330.56	331.96	331.96	338.49	328.82	756,758
October 14, 2024	326.49	331.8	331.8	333.27	323.72	593,121
October 11, 2024	329.43	326.05	326.05	331.8	325.74	495,932
October 10, 2024	334.02	328.78	328.78	338.8	328.59	813,600
October 09, 2024	326.8	334.02	334.02	334.32	324.51	681,315
October 08, 2024	325.61	327.3	327.3	327.81	321.88	717,540
October 07, 2024	325.21	324.57	324.57	328.2	321.15	821,490
October 04, 2024	326.41	326.32	326.32	327.35	322.78	1.06M
October 03, 2024	325.51	322.39	322.39	326.05	319.68	896,802
October 02, 2024	328.97	329.24	329.24	334.92	328.17	1.4M
October 01, 2024	323.44	328.95	328.95	331.36	319.65	1.68M
September 30, 2024	320.72	324.08	324.08	328.34	319.67	1.19M
September 27, 2024	319.68	326.22	326.22	334.2	318.03	1.29M

Charter Communications, Inc. (CHTR) NASDAQ