Charter Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.95	20.11	19.95	20.10	20.10	2.60%	8
Feb 26, 2026	19.26	19.70	19.26	19.59	19.59	1.24%	126
Feb 25, 2026	19.94	19.94	19.35	19.35	19.35	-2.96%	1,416
Feb 24, 2026	19.87	20.01	19.42	19.94	19.94	2.68%	508
Feb 23, 2026	19.97	19.97	19.23	19.42	19.42	-1.97%	8,493
Feb 20, 2026	20.06	20.06	19.81	19.81	19.81	-1.25%	12
Feb 19, 2026	20.72	20.72	20.06	20.06	20.06	-4.11%	42
Feb 18, 2026	20.62	20.94	20.62	20.92	20.92	-0.19%	5,718
Feb 13, 2026	20.87	21.00	20.87	20.96	20.96	0.96%	401
Feb 12, 2026	20.74	20.76	20.48	20.76	20.76	0.10%	87
Feb 11, 2026	21.28	21.28	20.74	20.74	20.74	-3.58%	303
Feb 10, 2026	20.60	21.51	20.54	21.51	21.51	4.72%	7,476
Feb 9, 2026	20.12	20.54	19.97	20.54	20.54	2.09%	1,931
Feb 6, 2026	19.61	20.12	19.61	20.12	20.12	2.60%	1,376
Feb 5, 2026	19.90	19.90	19.39	19.61	19.61	-0.86%	1,334
Feb 4, 2026	18.79	19.83	18.52	19.78	19.78	6.69%	1,488
Feb 3, 2026	18.49	18.72	18.41	18.54	18.54	-0.86%	810
Feb 2, 2026	17.94	18.94	17.94	18.70	18.70	2.97%	5,497
Jan 30, 2026	17.64	18.71	17.60	18.16	18.16	11.89%	1,966
Jan 29, 2026	15.61	16.36	15.61	16.23	16.23	2.66%	14
Jan 28, 2026	16.28	16.28	15.81	15.81	15.81	-	11,525
Jan 27, 2026	16.86	16.86	15.81	15.81	15.81	-6.78%	8,711
Jan 26, 2026	16.82	17.10	16.79	16.96	16.96	1.62%	22,503
Jan 23, 2026	16.88	16.88	16.69	16.69	16.69	-1.36%	194
Jan 22, 2026	16.92	16.92	16.92	16.92	16.92	1.44%	155
Jan 21, 2026	16.49	16.68	16.34	16.68	16.68	0.91%	11,029
Jan 20, 2026	16.92	16.92	16.53	16.53	16.53	-3.28%	3,728
Jan 19, 2026	16.88	17.09	16.53	17.09	17.09	1.30%	83
Jan 16, 2026	17.63	17.63	16.84	16.87	16.87	-2.99%	2,978
Jan 15, 2026	17.70	17.70	17.39	17.39	17.39	-4.45%	418
Jan 14, 2026	18.00	18.26	18.00	18.20	18.20	2.36%	24
Jan 13, 2026	18.31	18.31	17.78	17.78	17.78	-3.89%	3,029
Jan 12, 2026	18.70	18.85	18.50	18.50	18.50	0.65%	884
Jan 9, 2026	18.91	18.91	18.38	18.38	18.38	-3.47%	14
Jan 8, 2026	18.79	19.04	18.38	19.04	19.04	2.37%	17
Jan 7, 2026	18.96	18.96	18.60	18.60	18.60	-1.33%	4
Jan 6, 2026	18.84	18.85	18.62	18.85	18.85	-1.41%	179
Jan 5, 2026	19.24	19.28	18.90	19.12	19.12	1.32%	909
Jan 2, 2026	18.88	19.30	18.87	18.87	18.87	-1.72%	91
Dec 30, 2025	19.18	19.20	19.10	19.20	19.20	-1.03%	1,201
Dec 29, 2025	19.10	19.40	19.10	19.40	19.40	1.57%	59
Dec 26, 2025	19.30	19.30	19.06	19.10	19.10	1.00%	1,065
Dec 23, 2025	19.09	19.09	18.91	18.91	18.91	-1.51%	12
Dec 22, 2025	18.77	19.24	18.77	19.20	19.20	1.27%	238
Dec 19, 2025	19.19	19.19	18.93	18.96	18.96	-0.52%	92
Dec 18, 2025	19.60	19.60	19.06	19.06	19.06	-1.55%	76
Dec 17, 2025	19.27	19.48	19.24	19.36	19.36	0.73%	363
Dec 16, 2025	19.28	19.35	19.04	19.22	19.22	2.56%	189
Dec 15, 2025	18.08	18.74	18.08	18.74	18.74	0.86%	111
Dec 12, 2025	19.22	19.22	18.58	18.58	18.58	-2.31%	184