CHTR
Charter Communications, Inc. CHTR
$131.37
-1.96
(-1.47%)
Neutral · -0.47σ
Price alert —
Loading…
Sign in to get a one-time email the moment CHTR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $133.55 | $136.98 | $131.22 | $131.37 | 2.0M |
| 2026-07-16 | $133.07 | $136.14 | $131.22 | $133.33 | 2.3M |
| 2026-07-15 | $129.00 | $133.87 | $129.00 | $131.24 | 1.5M |
| 2026-07-14 | $129.89 | $132.63 | $127.78 | $127.91 | 1.9M |
| 2026-07-13 | $132.65 | $136.00 | $131.03 | $131.37 | 2.1M |
| 2026-07-10 | $136.26 | $136.28 | $129.17 | $130.73 | 2.3M |
| 2026-07-09 | $130.76 | $135.48 | $130.24 | $134.35 | 2.2M |
| 2026-07-08 | $134.86 | $139.41 | $132.70 | $133.54 | 2.2M |
| 2026-07-07 | $137.20 | $142.89 | $136.29 | $138.02 | 1.7M |
| 2026-07-06 | $137.84 | $138.51 | $132.62 | $135.44 | 2.5M |
| 2026-07-02 | $140.67 | $142.00 | $132.36 | $137.20 | 3.1M |
| 2026-07-01 | $144.09 | $145.55 | $139.65 | $139.84 | 2.2M |
| 2026-06-30 | $144.47 | $145.05 | $138.83 | $142.21 | 4.9M |
| 2026-06-29 | $168.11 | $168.11 | $143.32 | $146.17 | 12.7M |
| 2026-06-26 | $130.37 | $136.86 | $130.37 | $133.64 | 2.6M |
| 2026-06-25 | $130.87 | $132.25 | $129.33 | $129.65 | 2.1M |
| 2026-06-24 | $132.50 | $133.42 | $128.98 | $131.42 | 2.5M |
| 2026-06-23 | $126.15 | $132.07 | $124.80 | $131.75 | 3.0M |
| 2026-06-22 | $125.27 | $128.77 | $124.05 | $125.54 | 3.7M |
| 2026-06-18 | $131.00 | $132.01 | $126.00 | $126.23 | 17.9M |
| 2026-06-17 | $141.21 | $141.72 | $131.28 | $132.00 | 3.5M |
| 2026-06-16 | $144.50 | $145.60 | $140.73 | $141.78 | 2.2M |
| 2026-06-15 | $145.87 | $147.85 | $141.20 | $143.71 | 2.6M |
| 2026-06-12 | $138.87 | $146.01 | $138.00 | $145.82 | 3.4M |
| 2026-06-11 | $137.67 | $139.79 | $133.71 | $139.14 | 2.0M |
| 2026-06-10 | $136.18 | $140.00 | $132.50 | $137.79 | 2.8M |
| 2026-06-09 | $131.63 | $135.77 | $130.71 | $135.37 | 2.5M |
| 2026-06-08 | $129.88 | $132.67 | $127.50 | $132.20 | 2.3M |
| 2026-06-05 | $130.96 | $134.35 | $127.82 | $132.12 | 2.7M |
| 2026-06-04 | $131.56 | $132.94 | $126.70 | $129.05 | 4.2M |
| 2026-06-03 | $138.83 | $139.95 | $128.80 | $129.01 | 4.4M |
| 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 |