Charter Communications, Inc. Class A CHTR
NASDAQ · United States · Consumer Services
$110.90+0.23 (+0.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $110.90 | +0.21% | $112.05 | $112.93 | $110.00 | 2.40M |
| 2026-09-29 | $110.67 | -0.66% | $110.41 | $113.78 | $109.96 | 2.89M |
| 2026-09-28 | $111.40 | -1.34% | $112.75 | $114.62 | $110.35 | 2.91M |
| 2026-09-25 | $112.91 | -3.95% | $116.03 | $116.76 | $112.50 | 2.94M |
| 2026-09-24 | $117.55 | +0.81% | $117.02 | $118.53 | $115.01 | 3.62M |
| 2026-09-23 | $116.61 | -0.55% | $116.75 | $120.65 | $112.65 | 4.39M |
| 2026-09-22 | $117.26 | -4.94% | $125.95 | $126.50 | $117.06 | 4.70M |
| 2026-09-21 | $123.35 | -3.76% | $128.84 | $129.37 | $123.25 | 2.69M |
| 2026-09-18 | $128.17 | -3.90% | $131.23 | $132.15 | $128.05 | 6.37M |
| 2026-09-17 | $133.37 | -1.21% | $135.72 | $136.23 | $132.42 | 1.93M |
| 2026-09-16 | $135.00 | -4.39% | $139.82 | $141.00 | $134.54 | 2.06M |
| 2026-09-15 | $141.20 | -1.50% | $141.81 | $144.00 | $139.14 | 2.69M |
| 2026-09-14 | $143.35 | -1.66% | $145.77 | $148.34 | $143.22 | 2.29M |
| 2026-09-11 | $145.77 | +3.71% | $142.04 | $146.18 | $139.17 | 2.05M |
| 2026-09-10 | $140.56 | +4.98% | $133.98 | $141.26 | $133.49 | 3.51M |
| 2026-09-09 | $133.89 | -8.13% | $145.79 | $145.81 | $133.33 | 4.06M |
| 2026-09-08 | $145.74 | -4.11% | $151.94 | $151.96 | $144.79 | 2.01M |
| 2026-09-04 | $151.99 | +0.40% | $150.70 | $153.66 | $149.47 | 1.95M |
| 2026-09-03 | $151.38 | -4.77% | $160.24 | $160.70 | $149.50 | 3.66M |
| 2026-09-02 | $158.97 | +8.74% | $147.67 | $159.87 | $147.67 | 2.90M |
| 2026-09-01 | $146.19 | -4.10% | $146.09 | $150.49 | $144.83 | 2.56M |
| 2026-08-31 | $152.44 | -0.77% | $151.96 | $153.75 | $149.66 | 2.83M |
| 2026-08-28 | $153.62 | +3.57% | $149.02 | $154.46 | $148.64 | 1.70M |
| 2026-08-27 | $148.32 | -3.62% | $151.66 | $152.48 | $148.28 | 2.01M |
| 2026-08-26 | $153.89 | -0.81% | $155.14 | $156.06 | $152.40 | 1.50M |
| 2026-08-25 | $155.14 | +3.22% | $148.63 | $156.14 | $145.19 | 2.15M |
| 2026-08-24 | $150.30 | +0.09% | $149.11 | $153.77 | $146.58 | 3.63M |
| 2026-08-21 | $150.17 | +1.63% | $149.09 | $151.98 | $145.74 | 2.03M |
| 2026-08-20 | $147.76 | -3.09% | $152.00 | $153.97 | $144.82 | 3.61M |
| 2026-08-19 | $152.47 | +2.78% | $149.00 | $159.29 | $148.62 | 11.03M |
| 2026-08-18 | $148.35 | +2.95% | $147.15 | $152.17 | $145.04 | 2.48M |
| 2026-08-17 | $144.10 | -6.59% | $152.00 | $152.83 | $143.97 | 2.04M |
| 2026-08-14 | $154.27 | -1.44% | $158.63 | $158.66 | $154.03 | 1.16M |
| 2026-08-13 | $156.53 | +4.20% | $150.97 | $157.15 | $150.64 | 1.39M |
| 2026-08-12 | $150.22 | -4.74% | $156.27 | $156.27 | $149.51 | 1.62M |
| 2026-08-11 | $157.69 | +2.87% | $151.96 | $158.65 | $150.91 | 1.51M |
| 2026-08-10 | $153.29 | +0.47% | $151.04 | $154.17 | $148.01 | 1.52M |
| 2026-08-07 | $152.57 | -3.09% | $156.00 | $156.55 | $151.99 | 2.02M |
| 2026-08-06 | $157.44 | +2.79% | $154.40 | $157.67 | $151.86 | 1.87M |
| 2026-08-05 | $153.17 | +0.07% | $152.97 | $153.59 | $148.42 | 2.03M |
| 2026-08-04 | $153.07 | +6.22% | $143.78 | $153.35 | $143.02 | 3.25M |
| 2026-08-03 | $144.10 | -0.61% | $146.83 | $148.77 | $142.34 | 2.70M |
| 2026-07-31 | $144.98 | +2.10% | $140.50 | $146.58 | $138.80 | 2.83M |
| 2026-07-30 | $142.00 | -2.20% | $140.00 | $142.09 | $136.67 | 3.39M |
| 2026-07-29 | $145.20 | +3.74% | $138.02 | $146.85 | $136.50 | 4.27M |
| 2026-07-28 | $139.97 | +6.35% | $133.58 | $141.16 | $132.20 | 3.81M |
| 2026-07-27 | $131.61 | +6.73% | $125.49 | $132.57 | $123.83 | 4.13M |
| 2026-07-24 | $123.31 | -2.52% | $111.80 | $125.74 | $111.55 | 8.77M |
| 2026-07-23 | $126.50 | -2.10% | $128.49 | $129.92 | $123.16 | 7.07M |
| 2026-07-22 | $129.22 | +1.12% | $130.76 | $130.82 | $125.45 | 2.99M |
| 2026-07-21 | $127.79 | -1.06% | $127.66 | $131.10 | $127.27 | 1.67M |
| 2026-07-20 | $129.16 | -1.68% | $130.31 | $132.02 | $128.30 | 2.12M |
| 2026-07-17 | $131.37 | -1.47% | $133.55 | $136.98 | $131.22 | 1.97M |
| 2026-07-16 | $133.33 | +1.59% | $133.07 | $136.14 | $131.22 | 2.26M |
| 2026-07-15 | $131.24 | +2.60% | $129.00 | $133.87 | $129.00 | 1.52M |
| 2026-07-14 | $127.91 | -2.63% | $129.89 | $132.63 | $127.78 | 1.93M |
| 2026-07-13 | $131.37 | +0.49% | $132.65 | $136.00 | $131.03 | 2.12M |
| 2026-07-10 | $130.73 | -2.69% | $136.26 | $136.28 | $129.17 | 2.31M |
| 2026-07-09 | $134.35 | +0.61% | $130.76 | $135.48 | $130.24 | 2.24M |
| 2026-07-08 | $133.54 | -3.25% | $134.86 | $139.41 | $132.70 | 2.20M |
| 2026-07-07 | $138.02 | +1.90% | $137.20 | $142.89 | $136.29 | 1.67M |
| 2026-07-06 | $135.44 | -1.28% | $137.84 | $138.51 | $132.62 | 2.50M |
| 2026-07-02 | $137.20 | -1.89% | $140.67 | $142.00 | $132.36 | 3.12M |
| 2026-07-01 | $139.84 | -1.67% | $144.09 | $145.55 | $139.65 | 2.23M |
| 2026-06-30 | $142.21 | -2.71% | $144.47 | $145.05 | $138.83 | 4.88M |
| 2026-06-29 | $146.17 | +9.38% | $168.11 | $168.11 | $143.32 | 12.66M |
| 2026-06-26 | $133.64 | +3.08% | $130.37 | $136.86 | $130.37 | 2.61M |
| 2026-06-25 | $129.65 | -1.35% | $130.87 | $132.25 | $129.33 | 2.11M |
| 2026-06-24 | $131.42 | -0.25% | $132.50 | $133.42 | $128.98 | 2.51M |
| 2026-06-23 | $131.75 | +4.95% | $126.15 | $132.07 | $124.80 | 2.97M |
| 2026-06-22 | $125.54 | -0.55% | $125.27 | $128.77 | $124.05 | 3.73M |
| 2026-06-18 | $126.23 | -4.37% | $131.00 | $132.01 | $126.00 | 17.93M |
| 2026-06-17 | $132.00 | -6.90% | $141.21 | $141.72 | $131.28 | 3.52M |
| 2026-06-16 | $141.78 | -1.34% | $144.50 | $145.60 | $140.73 | 2.17M |
| 2026-06-15 | $143.71 | -1.45% | $145.87 | $147.85 | $141.20 | 2.61M |
| 2026-06-12 | $145.82 | +4.80% | $138.87 | $146.01 | $138.00 | 3.37M |
| 2026-06-11 | $139.14 | +0.98% | $137.67 | $139.79 | $133.71 | 2.04M |
| 2026-06-10 | $137.79 | +1.79% | $136.18 | $140.00 | $132.50 | 2.79M |
| 2026-06-09 | $135.37 | +2.40% | $131.63 | $135.77 | $130.71 | 2.55M |
| 2026-06-08 | $132.20 | +0.06% | $129.88 | $132.67 | $127.50 | 2.29M |
| 2026-06-05 | $132.12 | +2.38% | $130.96 | $134.35 | $127.82 | 2.73M |
| 2026-06-04 | $129.05 | +0.03% | $131.56 | $132.94 | $126.70 | 4.25M |
| 2026-06-03 | $129.01 | -8.03% | $138.83 | $139.95 | $128.80 | 4.40M |
| 2026-06-02 | $140.27 | -1.63% | $142.77 | $142.77 | $139.40 | 2.54M |
| 2026-06-01 | $142.60 | -1.01% | $143.40 | $146.17 | $141.00 | 3.11M |
| 2026-05-29 | $144.05 | -2.18% | $145.79 | $145.80 | $140.90 | 3.83M |
| 2026-05-28 | $147.26 | +0.05% | $146.07 | $148.77 | $144.98 | 1.61M |
| 2026-05-27 | $147.18 | +2.21% | $145.79 | $150.18 | $145.35 | 3.04M |
| 2026-05-26 | $144.00 | -0.79% | $144.86 | $147.71 | $142.68 | 2.00M |
| 2026-05-22 | $145.15 | -2.52% | $150.00 | $150.54 | $142.48 | 2.10M |