CHTR
Charter Communications, Inc.
NMS
$140.27
-2.33
(-1.63%)
Pullback · -1.71σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $142.77 | $142.77 | $139.40 | $140.27 | 2.5M |
| 2026-06-01 | $143.40 | $146.17 | $141.00 | $142.60 | 3.1M |
| 2026-05-29 | $145.79 | $145.80 | $140.90 | $144.05 | 3.8M |
| 2026-05-28 | $146.07 | $148.77 | $144.98 | $147.26 | 1.6M |
| 2026-05-27 | $145.79 | $150.18 | $145.35 | $147.18 | 3.0M |
| 2026-05-26 | $144.86 | $147.71 | $142.68 | $144.00 | 2.0M |
| 2026-05-22 | $150.00 | $150.54 | $142.48 | $145.15 | 2.1M |
| 2026-05-21 | $144.54 | $149.14 | $141.86 | $148.90 | 2.6M |
| 2026-05-20 | $142.42 | $146.85 | $141.10 | $144.61 | 2.9M |
| 2026-05-19 | $143.08 | $146.42 | $140.18 | $142.50 | 3.8M |
| 2026-05-18 | $139.99 | $148.23 | $139.97 | $141.21 | 3.6M |
| 2026-05-15 | $148.00 | $148.75 | $136.63 | $140.33 | 5.6M |
| 2026-05-14 | $144.20 | $155.37 | $144.00 | $148.00 | 3.8M |
| 2026-05-13 | $146.42 | $146.82 | $141.77 | $143.06 | 3.9M |
| 2026-05-12 | $149.82 | $150.46 | $146.00 | $147.92 | 2.5M |
| 2026-05-11 | $153.75 | $154.02 | $146.46 | $147.79 | 3.5M |
| 2026-05-08 | $160.00 | $161.50 | $154.70 | $154.86 | 3.1M |
| 2026-05-07 | $156.00 | $163.20 | $156.00 | $160.24 | 2.2M |
| 2026-05-06 | $158.60 | $162.00 | $156.14 | $156.52 | 3.0M |
| 2026-05-05 | $165.33 | $165.34 | $157.26 | $158.23 | 2.9M |
| 2026-05-04 | $171.85 | $175.05 | $165.15 | $165.34 | 2.9M |
| 2026-05-01 | $166.42 | $174.30 | $166.01 | $171.74 | 4.0M |
| 2026-04-30 | $158.75 | $168.00 | $158.00 | $165.17 | 6.1M |
| 2026-04-29 | $174.40 | $174.79 | $158.42 | $158.65 | 5.6M |
| 2026-04-28 | $176.02 | $178.55 | $170.77 | $173.11 | 4.8M |
| 2026-04-27 | $178.91 | $184.00 | $171.97 | $174.61 | 6.2M |
| 2026-04-24 | $233.00 | $234.71 | $178.00 | $180.13 | 13.3M |
| 2026-04-23 | $249.35 | $254.11 | $241.41 | $241.78 | 3.6M |
| 2026-04-22 | $242.29 | $245.82 | $241.39 | $242.49 | 1.6M |
| 2026-04-21 | $246.02 | $248.66 | $241.35 | $241.95 | 1.9M |
| 2026-04-20 | $236.77 | $249.32 | $236.70 | $244.69 | 2.2M |
| 2026-04-17 | $236.00 | $241.50 | $234.23 | $236.62 | 1.8M |
| 2026-04-16 | $220.70 | $235.99 | $220.09 | $235.97 | 2.1M |
| 2026-04-15 | $216.04 | $223.85 | $215.00 | $220.29 | 2.0M |
| 2026-04-14 | $224.76 | $227.30 | $215.01 | $215.57 | 2.4M |
| 2026-04-13 | $218.59 | $227.73 | $216.00 | $226.30 | 1.9M |
| 2026-04-10 | $224.66 | $226.00 | $218.11 | $218.82 | 1.4M |
| 2026-04-09 | $221.21 | $225.41 | $217.78 | $223.23 | 1.3M |
| 2026-04-08 | $226.66 | $226.79 | $219.65 | $221.63 | 1.4M |
| 2026-04-07 | $220.23 | $224.92 | $216.76 | $223.80 | 1.0M |
| 2026-04-06 | $219.50 | $224.41 | $217.29 | $219.98 | 0.9M |
| 2026-04-02 | $216.46 | $221.32 | $211.61 | $219.79 | 1.5M |
| 2026-04-01 | $213.17 | $217.50 | $208.52 | $216.27 | 2.0M |
| 2026-03-31 | $221.65 | $224.74 | $211.44 | $215.88 | 5.7M |
| 2026-03-30 | $219.51 | $224.94 | $217.53 | $220.94 | 2.0M |
| 2026-03-27 | $218.51 | $220.39 | $214.43 | $219.14 | 1.3M |
| 2026-03-26 | $218.70 | $221.76 | $215.30 | $218.51 | 1.3M |
| 2026-03-25 | $219.73 | $222.61 | $212.96 | $218.91 | 1.1M |
| 2026-03-24 | $215.67 | $220.87 | $215.50 | $217.60 | 1.0M |
| 2026-03-23 | $217.08 | $219.22 | $212.37 | $216.61 | 1.3M |
| 2026-03-20 | $210.66 | $216.44 | $209.00 | $213.01 | 2.6M |
| 2026-03-19 | $209.17 | $216.11 | $208.35 | $211.63 | 1.3M |
| 2026-03-18 | $220.04 | $221.76 | $208.33 | $209.00 | 1.8M |
| 2026-03-17 | $220.18 | $227.29 | $220.07 | $222.52 | 1.1M |
| 2026-03-16 | $219.00 | $220.23 | $214.90 | $217.65 | 1.2M |
| 2026-03-13 | $217.60 | $218.86 | $215.18 | $218.19 | 1.0M |
| 2026-03-12 | $222.76 | $227.50 | $214.91 | $215.08 | 1.5M |
| 2026-03-11 | $219.33 | $228.10 | $219.11 | $224.36 | 1.7M |
| 2026-03-10 | $222.23 | $222.78 | $216.92 | $219.33 | 1.9M |
| 2026-03-09 | $229.24 | $229.72 | $221.53 | $222.81 | 1.7M |
| 2026-03-06 | $228.87 | $234.55 | $227.50 | $232.24 | 1.5M |
| 2026-03-05 | $229.96 | $236.60 | $228.97 | $229.94 | 1.7M |
| 2026-03-04 | $229.29 | $232.97 | $226.02 | $232.00 | 1.3M |
| 2026-03-03 | $225.99 | $233.73 | $225.99 | $229.41 | 1.3M |
| 2026-03-02 | $231.46 | $234.79 | $227.32 | $232.80 | 1.5M |
| 2026-02-27 | $228.33 | $237.83 | $225.69 | $234.63 | 2.1M |
| 2026-02-26 | $226.48 | $230.43 | $226.22 | $228.38 | 1.3M |
| 2026-02-25 | $231.64 | $233.43 | $225.00 | $225.75 | 1.3M |
| 2026-02-24 | $227.52 | $234.27 | $226.19 | $231.85 | 1.2M |
| 2026-02-23 | $229.35 | $232.05 | $223.00 | $227.52 | 1.3M |
| 2026-02-20 | $231.95 | $233.72 | $226.15 | $230.16 | 1.6M |
| 2026-02-19 | $238.05 | $241.22 | $230.36 | $231.54 | 1.5M |
| 2026-02-18 | $236.48 | $241.15 | $236.03 | $239.14 | 1.3M |
| 2026-02-17 | $238.54 | $241.12 | $234.27 | $237.01 | 1.3M |
| 2026-02-13 | $238.98 | $242.04 | $236.55 | $239.09 | 1.7M |
| 2026-02-12 | $242.82 | $243.89 | $234.95 | $238.08 | 1.7M |
| 2026-02-11 | $247.17 | $248.99 | $239.45 | $241.07 | 2.4M |
| 2026-02-10 | $240.21 | $249.24 | $238.78 | $248.19 | 2.7M |
| 2026-02-09 | $231.14 | $238.65 | $227.00 | $238.25 | 2.1M |
| 2026-02-06 | $223.53 | $231.49 | $223.53 | $231.14 | 3.3M |
| 2026-02-05 | $223.12 | $226.03 | $219.60 | $223.53 | 2.3M |
| 2026-02-04 | $215.56 | $227.33 | $214.82 | $224.18 | 3.7M |
| 2026-02-03 | $209.92 | $217.60 | $208.35 | $212.74 | 2.4M |
| 2026-02-02 | $208.84 | $216.10 | $204.00 | $213.61 | 2.9M |
| 2026-01-30 | $204.12 | $214.84 | $199.13 | $206.12 | 7.2M |
| 2026-01-29 | $180.96 | $192.19 | $180.38 | $191.52 | 3.8M |
| 2026-01-28 | $183.18 | $188.71 | $182.04 | $182.81 | 2.5M |
| 2026-01-27 | $192.33 | $192.79 | $182.54 | $182.99 | 2.2M |
| 2026-01-26 | $191.90 | $194.73 | $190.68 | $193.79 | 1.6M |
| 2026-01-23 | $191.81 | $192.19 | $188.33 | $191.69 | 1.4M |
| 2026-01-22 | $188.81 | $194.53 | $187.69 | $192.67 | 1.8M |
| 2026-01-21 | $184.38 | $189.04 | $183.75 | $187.37 | 2.4M |
| 2026-01-20 | $186.50 | $189.68 | $183.98 | $184.20 | 2.2M |
| 2026-01-16 | $194.65 | $195.68 | $187.85 | $189.76 | 2.3M |
| 2026-01-15 | $201.45 | $202.00 | $194.06 | $194.61 | 2.1M |
| 2026-01-14 | $197.67 | $204.63 | $196.24 | $202.34 | 1.2M |
| 2026-01-13 | $203.97 | $205.21 | $197.45 | $197.89 | 2.0M |
| 2026-01-12 | $208.81 | $211.15 | $205.45 | $206.67 | 1.2M |
| 2026-01-09 | $210.15 | $212.34 | $202.56 | $210.59 | 1.5M |
| 2026-01-08 | $204.05 | $212.95 | $202.18 | $209.71 | 1.9M |
| 2026-01-07 | $211.55 | $213.44 | $206.10 | $206.36 | 2.1M |
| 2026-01-06 | $210.00 | $211.15 | $206.99 | $210.62 | 2.9M |
| 2026-01-05 | $209.91 | $215.10 | $208.10 | $210.01 | 1.7M |
| 2026-01-02 | $209.45 | $215.65 | $207.72 | $209.28 | 1.4M |
| 2025-12-31 | $209.58 | $209.89 | $208.07 | $208.75 | 0.9M |
| 2025-12-30 | $207.93 | $211.01 | $207.88 | $209.60 | 1.2M |
| 2025-12-29 | $207.05 | $209.59 | $206.78 | $209.04 | 1.7M |
| 2025-12-26 | $207.57 | $209.24 | $206.18 | $207.16 | 0.8M |
| 2025-12-24 | $205.78 | $208.66 | $205.00 | $208.46 | 0.5M |
| 2025-12-23 | $206.26 | $207.13 | $203.98 | $205.28 | 1.3M |
| 2025-12-22 | $205.31 | $209.60 | $205.01 | $206.02 | 1.4M |
| 2025-12-19 | $206.44 | $208.96 | $204.20 | $205.00 | 6.0M |
| 2025-12-18 | $209.66 | $213.80 | $206.40 | $206.50 | 2.3M |
| 2025-12-17 | $209.43 | $212.16 | $209.38 | $209.66 | 1.7M |
| 2025-12-16 | $210.32 | $213.46 | $208.44 | $211.29 | 1.8M |
| 2025-12-15 | $206.17 | $210.37 | $205.00 | $209.52 | 1.5M |
| 2025-12-12 | $212.47 | $214.63 | $206.11 | $206.60 | 1.7M |
| 2025-12-11 | $214.67 | $215.97 | $209.30 | $212.06 | 1.5M |
| 2025-12-10 | $204.60 | $215.77 | $204.18 | $213.29 | 1.5M |
| 2025-12-09 | $204.17 | $206.64 | $203.04 | $205.13 | 1.1M |
| 2025-12-08 | $205.29 | $205.98 | $201.60 | $204.65 | 2.0M |
| 2025-12-05 | $200.00 | $207.79 | $199.65 | $205.10 | 1.7M |
| 2025-12-04 | $199.95 | $201.37 | $196.34 | $199.98 | 1.6M |
| 2025-12-03 | $196.69 | $201.66 | $196.00 | $199.96 | 1.3M |