Charter Communications, Inc.CHTRNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/16/2026 | $194.65 | $195.68 | $187.85 | $189.76 | 2.29M |
| 1/15/2026 | $201.45 | $202.00 | $194.06 | $194.61 | 2.12M |
| 1/14/2026 | $197.67 | $204.63 | $196.24 | $202.34 | 1.24M |
| 1/13/2026 | $203.97 | $205.21 | $197.45 | $197.89 | 1.99M |
| 1/12/2026 | $208.81 | $211.15 | $205.45 | $206.67 | 1.19M |
| 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 |