CHTR(CHTR)
CHTR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $236.00 | $241.50 | $234.23 | $236.62 | 1.77M |
| 4/16/2026 | $220.70 | $235.99 | $220.09 | $235.97 | 2.06M |
| 4/15/2026 | $216.04 | $223.85 | $215.00 | $220.29 | 2.03M |
| 4/14/2026 | $224.76 | $227.30 | $215.01 | $215.57 | 2.43M |
| 4/13/2026 | $218.59 | $227.73 | $216.00 | $226.30 | 1.86M |
| 4/10/2026 | $224.66 | $226.00 | $218.11 | $218.82 | 1.36M |
| 4/9/2026 | $221.21 | $225.41 | $217.78 | $223.23 | 1.30M |
| 4/8/2026 | $226.66 | $226.79 | $219.65 | $221.63 | 1.37M |
| 4/7/2026 | $220.23 | $224.92 | $216.76 | $223.80 | 1.05M |
| 4/6/2026 | $219.50 | $224.41 | $217.29 | $219.98 | 869,233 |
| 4/2/2026 | $216.46 | $221.32 | $211.61 | $219.79 | 1.47M |
| 4/1/2026 | $213.17 | $217.50 | $208.52 | $216.27 | 1.98M |
| 3/31/2026 | $221.65 | $224.74 | $211.44 | $215.88 | 5.73M |
| 3/30/2026 | $219.51 | $224.94 | $217.53 | $220.94 | 2.04M |
| 3/27/2026 | $218.51 | $220.39 | $214.43 | $219.14 | 1.29M |
| 3/26/2026 | $218.70 | $221.76 | $215.30 | $218.51 | 1.26M |
| 3/25/2026 | $219.73 | $222.61 | $212.96 | $218.91 | 1.14M |
| 3/24/2026 | $215.67 | $220.87 | $215.50 | $217.60 | 1.00M |
| 3/23/2026 | $217.08 | $219.22 | $212.37 | $216.61 | 1.30M |
| 3/20/2026 | $210.66 | $216.44 | $209.00 | $213.01 | 2.65M |
| 3/19/2026 | $209.17 | $216.11 | $208.35 | $211.63 | 1.27M |
| 3/18/2026 | $220.04 | $221.76 | $208.33 | $209.00 | 1.82M |
| 3/17/2026 | $220.18 | $227.29 | $220.07 | $222.52 | 1.14M |
| 3/16/2026 | $219.00 | $220.23 | $214.90 | $217.65 | 1.19M |
| 3/13/2026 | $217.60 | $218.86 | $215.18 | $218.19 | 1.02M |
| 3/12/2026 | $222.76 | $227.50 | $214.91 | $215.08 | 1.49M |
| 3/11/2026 | $219.33 | $228.10 | $219.11 | $224.36 | 1.68M |
| 3/10/2026 | $222.23 | $222.78 | $216.92 | $219.33 | 1.89M |
| 3/9/2026 | $229.24 | $229.72 | $221.53 | $222.81 | 1.72M |
| 3/6/2026 | $228.87 | $234.55 | $227.50 | $232.24 | 1.52M |
| 3/5/2026 | $229.96 | $236.60 | $228.97 | $229.94 | 1.66M |
| 3/4/2026 | $229.29 | $232.97 | $226.02 | $232.00 | 1.27M |
| 3/3/2026 | $225.99 | $233.73 | $225.99 | $229.41 | 1.31M |
| 3/2/2026 | $231.46 | $234.79 | $227.32 | $232.80 | 1.52M |
| 2/27/2026 | $228.33 | $237.83 | $225.69 | $234.63 | 2.14M |
| 2/26/2026 | $226.48 | $230.43 | $226.22 | $228.38 | 1.31M |
| 2/25/2026 | $231.64 | $233.43 | $225.00 | $225.75 | 1.29M |
| 2/24/2026 | $227.52 | $234.27 | $226.19 | $231.85 | 1.17M |
| 2/23/2026 | $229.35 | $232.05 | $223.00 | $227.52 | 1.31M |
| 2/20/2026 | $231.95 | $233.72 | $226.15 | $230.16 | 1.58M |
| 2/19/2026 | $238.05 | $241.22 | $230.36 | $231.54 | 1.46M |
| 2/18/2026 | $236.48 | $241.15 | $236.03 | $239.14 | 1.29M |
| 2/17/2026 | $238.54 | $241.12 | $234.27 | $237.01 | 1.34M |
| 2/13/2026 | $238.98 | $242.04 | $236.55 | $239.09 | 1.70M |
| 2/12/2026 | $242.82 | $243.89 | $234.95 | $238.08 | 1.71M |
| 2/11/2026 | $247.17 | $248.99 | $239.45 | $241.07 | 2.38M |
| 2/10/2026 | $240.21 | $249.24 | $238.78 | $248.19 | 2.68M |
| 2/9/2026 | $231.14 | $238.65 | $227.00 | $238.25 | 2.15M |
| 2/6/2026 | $223.53 | $231.49 | $223.53 | $231.14 | 3.35M |
| 2/5/2026 | $223.12 | $226.03 | $219.60 | $223.53 | 2.30M |
| 2/4/2026 | $215.56 | $227.33 | $214.82 | $224.18 | 3.71M |
| 2/3/2026 | $209.92 | $217.60 | $208.35 | $212.74 | 2.36M |
| 2/2/2026 | $208.84 | $216.10 | $204.00 | $213.61 | 2.91M |
| 1/30/2026 | $204.12 | $214.84 | $199.13 | $206.12 | 7.20M |
| 1/29/2026 | $180.96 | $192.19 | $180.38 | $191.52 | 3.76M |
| 1/28/2026 | $183.18 | $188.71 | $182.04 | $182.81 | 2.47M |
| 1/27/2026 | $192.33 | $192.79 | $182.54 | $182.99 | 2.20M |
| 1/26/2026 | $191.90 | $194.73 | $190.68 | $193.79 | 1.61M |
| 1/23/2026 | $191.81 | $192.19 | $188.33 | $191.69 | 1.42M |
| 1/22/2026 | $188.81 | $194.53 | $187.69 | $192.67 | 1.80M |
| 1/21/2026 | $184.38 | $189.04 | $183.75 | $187.37 | 2.40M |
| 1/20/2026 | $186.50 | $189.68 | $183.98 | $184.20 | 2.22M |