Charter Communications, Inc.CHTRNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $210.15 | $212.34 | $202.56 | $210.59 | 1.46M |
| 1/8/2026 | $204.05 | $212.95 | $202.18 | $209.71 | 1.86M |
| 1/7/2026 | $211.55 | $213.44 | $206.10 | $206.36 | 2.14M |
| 1/6/2026 | $210.00 | $211.15 | $206.99 | $210.62 | 2.90M |
| 1/5/2026 | $209.91 | $215.10 | $208.10 | $210.01 | 1.67M |
| 1/2/2026 | $209.45 | $215.65 | $207.72 | $209.28 | 1.40M |
| 12/31/2025 | $209.58 | $209.89 | $208.07 | $208.75 | 940,641 |
| 12/30/2025 | $207.93 | $211.01 | $207.88 | $209.60 | 1.20M |
| 12/29/2025 | $207.05 | $209.59 | $206.78 | $209.04 | 1.75M |
| 12/26/2025 | $207.57 | $209.24 | $206.18 | $207.16 | 791,100 |
| 12/24/2025 | $205.78 | $208.66 | $205.00 | $208.46 | 513,500 |
| 12/23/2025 | $206.26 | $207.13 | $203.98 | $205.28 | 1.29M |
| 12/22/2025 | $205.31 | $209.60 | $205.01 | $206.02 | 1.38M |
| 12/19/2025 | $206.44 | $208.96 | $204.20 | $205.00 | 6.00M |
| 12/18/2025 | $209.66 | $213.80 | $206.40 | $206.50 | 2.29M |
| 12/17/2025 | $209.43 | $212.16 | $209.38 | $209.66 | 1.74M |
| 12/16/2025 | $210.32 | $213.46 | $208.44 | $211.29 | 1.77M |
| 12/15/2025 | $206.17 | $210.37 | $205.00 | $209.52 | 1.53M |
| 12/12/2025 | $212.47 | $214.63 | $206.11 | $206.60 | 1.69M |
| 12/11/2025 | $214.67 | $215.97 | $209.30 | $212.06 | 1.53M |
| 12/10/2025 | $204.60 | $215.77 | $204.18 | $213.29 | 1.55M |
| 12/9/2025 | $204.17 | $206.64 | $203.04 | $205.13 | 1.11M |
| 12/8/2025 | $205.29 | $205.98 | $201.60 | $204.65 | 2.03M |
| 12/5/2025 | $200.00 | $207.79 | $199.65 | $205.10 | 1.68M |
| 12/4/2025 | $199.95 | $201.37 | $196.34 | $199.98 | 1.59M |
| 12/3/2025 | $196.69 | $201.66 | $196.00 | $199.96 | 1.35M |
| 12/2/2025 | $197.82 | $198.30 | $194.02 | $197.72 | 1.49M |
| 12/1/2025 | $199.50 | $202.28 | $195.71 | $196.94 | 1.82M |
| 11/28/2025 | $200.15 | $203.31 | $198.84 | $200.12 | 899,110 |
| 11/26/2025 | $200.44 | $200.76 | $198.64 | $199.81 | 1.42M |
| 11/25/2025 | $199.08 | $204.69 | $198.64 | $200.76 | 1.38M |
| 11/24/2025 | $200.93 | $204.82 | $198.33 | $199.08 | 2.88M |
| 11/21/2025 | $195.01 | $203.25 | $194.11 | $203.00 | 2.25M |
| 11/20/2025 | $195.73 | $198.99 | $193.00 | $194.71 | 1.67M |
| 11/19/2025 | $199.02 | $200.62 | $193.49 | $194.22 | 2.74M |
| 11/18/2025 | $202.11 | $203.80 | $199.48 | $200.69 | 1.32M |
| 11/17/2025 | $202.81 | $208.19 | $201.00 | $201.84 | 2.21M |
| 11/14/2025 | $204.22 | $205.05 | $199.31 | $203.10 | 1.97M |
| 11/13/2025 | $212.61 | $213.03 | $204.45 | $204.80 | 2.29M |
| 11/12/2025 | $208.62 | $214.53 | $207.75 | $213.07 | 1.87M |
| 11/11/2025 | $212.11 | $212.69 | $208.37 | $209.22 | 1.35M |
| 11/10/2025 | $220.87 | $220.87 | $209.91 | $210.45 | 1.83M |
| 11/7/2025 | $217.43 | $220.17 | $213.50 | $219.86 | 1.41M |
| 11/6/2025 | $225.14 | $226.65 | $215.76 | $217.86 | 1.90M |
| 11/5/2025 | $222.06 | $226.61 | $220.26 | $225.15 | 2.15M |
| 11/4/2025 | $222.91 | $223.07 | $217.48 | $220.91 | 1.88M |
| 11/3/2025 | $231.31 | $232.15 | $214.83 | $222.20 | 2.99M |
| 10/31/2025 | $218.00 | $234.62 | $215.93 | $233.84 | 4.28M |
| 10/30/2025 | $225.00 | $243.60 | $224.28 | $230.92 | 3.96M |
| 10/29/2025 | $245.53 | $247.87 | $238.62 | $241.56 | 3.19M |
| 10/28/2025 | $245.00 | $249.84 | $242.81 | $248.88 | 1.98M |
| 10/27/2025 | $244.77 | $247.66 | $243.44 | $245.44 | 2.28M |
| 10/24/2025 | $246.22 | $247.76 | $244.00 | $244.20 | 1.45M |
| 10/23/2025 | $246.11 | $246.59 | $243.61 | $243.92 | 2.01M |
| 10/22/2025 | $252.68 | $252.68 | $244.19 | $244.94 | 2.26M |
| 10/21/2025 | $251.37 | $255.00 | $249.17 | $252.52 | 1.42M |
| 10/20/2025 | $254.41 | $254.41 | $248.17 | $251.51 | 1.51M |
| 10/17/2025 | $254.60 | $256.60 | $251.23 | $253.16 | 1.73M |
| 10/16/2025 | $265.04 | $265.79 | $252.59 | $255.34 | 2.01M |
| 10/15/2025 | $266.77 | $268.47 | $263.68 | $264.56 | 1.14M |
| 10/14/2025 | $258.99 | $268.77 | $258.88 | $266.25 | 1.36M |
| 10/13/2025 | $259.49 | $264.12 | $258.20 | $258.73 | 1.96M |