CHTR(CHTR)
CHTR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $130.37 | $136.86 | $130.37 | $133.64 | 2.61M |
| 6/25/2026 | $130.87 | $132.25 | $129.33 | $129.65 | 2.11M |
| 6/24/2026 | $132.50 | $133.42 | $128.98 | $131.42 | 2.51M |
| 6/23/2026 | $126.15 | $132.07 | $124.80 | $131.75 | 2.97M |
| 6/22/2026 | $125.27 | $128.77 | $124.05 | $125.54 | 3.73M |
| 6/18/2026 | $131.00 | $132.01 | $126.00 | $126.23 | 17.93M |
| 6/17/2026 | $141.21 | $141.72 | $131.28 | $132.00 | 3.52M |
| 6/16/2026 | $144.50 | $145.60 | $140.73 | $141.78 | 2.17M |
| 6/15/2026 | $145.87 | $147.85 | $141.20 | $143.71 | 2.61M |
| 6/12/2026 | $138.87 | $146.01 | $138.00 | $145.82 | 3.37M |
| 6/11/2026 | $137.67 | $139.79 | $133.71 | $139.14 | 2.04M |
| 6/10/2026 | $136.18 | $140.00 | $132.50 | $137.79 | 2.79M |
| 6/9/2026 | $131.63 | $135.77 | $130.71 | $135.37 | 2.55M |
| 6/8/2026 | $129.88 | $132.67 | $127.50 | $132.20 | 2.29M |
| 6/5/2026 | $130.96 | $134.35 | $127.82 | $132.12 | 2.73M |
| 6/4/2026 | $131.56 | $132.94 | $126.70 | $129.05 | 4.25M |
| 6/3/2026 | $138.83 | $139.95 | $128.80 | $129.01 | 4.40M |
| 6/2/2026 | $142.77 | $142.77 | $139.40 | $140.27 | 2.54M |
| 6/1/2026 | $143.40 | $146.17 | $141.00 | $142.60 | 3.11M |
| 5/29/2026 | $145.79 | $145.80 | $140.90 | $144.05 | 3.83M |
| 5/28/2026 | $146.07 | $148.77 | $144.98 | $147.26 | 1.61M |
| 5/27/2026 | $145.79 | $150.18 | $145.35 | $147.18 | 3.04M |
| 5/26/2026 | $144.86 | $147.71 | $142.68 | $144.00 | 2.00M |
| 5/22/2026 | $150.00 | $150.54 | $142.48 | $145.15 | 2.10M |
| 5/21/2026 | $144.54 | $149.14 | $141.86 | $148.90 | 2.57M |
| 5/20/2026 | $142.42 | $146.85 | $141.10 | $144.61 | 2.88M |
| 5/19/2026 | $143.08 | $146.42 | $140.18 | $142.50 | 3.82M |
| 5/18/2026 | $139.99 | $148.23 | $139.97 | $141.21 | 3.63M |
| 5/15/2026 | $148.00 | $148.75 | $136.63 | $140.33 | 5.62M |
| 5/14/2026 | $144.20 | $155.37 | $144.00 | $148.00 | 3.75M |
| 5/13/2026 | $146.42 | $146.82 | $141.76 | $143.06 | 3.94M |
| 5/12/2026 | $149.82 | $150.46 | $146.00 | $147.92 | 2.55M |
| 5/11/2026 | $153.75 | $154.02 | $146.46 | $147.79 | 3.54M |
| 5/8/2026 | $160.00 | $161.50 | $154.70 | $154.86 | 3.09M |
| 5/7/2026 | $156.00 | $163.20 | $156.00 | $160.24 | 2.23M |
| 5/6/2026 | $158.60 | $162.00 | $156.14 | $156.52 | 2.95M |
| 5/5/2026 | $165.33 | $165.34 | $157.26 | $158.23 | 2.92M |
| 5/4/2026 | $171.85 | $175.05 | $165.15 | $165.34 | 2.91M |
| 5/1/2026 | $166.42 | $174.30 | $166.01 | $171.74 | 4.04M |
| 4/30/2026 | $158.75 | $168.00 | $158.00 | $165.17 | 6.13M |
| 4/29/2026 | $174.40 | $174.79 | $158.42 | $158.65 | 5.62M |
| 4/28/2026 | $176.02 | $178.55 | $170.77 | $173.11 | 4.78M |
| 4/27/2026 | $178.91 | $184.00 | $171.97 | $174.61 | 6.21M |
| 4/24/2026 | $233.00 | $234.71 | $178.00 | $180.13 | 13.33M |
| 4/23/2026 | $249.35 | $254.11 | $241.41 | $241.78 | 3.61M |
| 4/22/2026 | $242.29 | $245.82 | $241.39 | $242.49 | 1.61M |
| 4/21/2026 | $246.02 | $248.66 | $241.35 | $241.95 | 1.93M |
| 4/20/2026 | $236.77 | $249.32 | $236.70 | $244.69 | 2.19M |
| 4/17/2026 | $236.00 | $241.50 | $234.23 | $236.62 | 1.78M |
| 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 |