Charter Communications, Inc. (CHTR)
NASDAQ: CHTR · Real-Time Price · USD
407.79
+1.43 (0.35%)
May 27, 2025, 2:28 PM - Market open
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 409.71 | 412.49 | 407.67 | 409.66 | - | 0.81% | 493,262 |
| May 23, 2025 | 404.23 | 408.96 | 402.00 | 406.36 | 406.36 | -0.87% | 1,146,397 |
| May 22, 2025 | 417.20 | 418.37 | 409.58 | 409.93 | 409.93 | -1.33% | 1,425,505 |
| May 21, 2025 | 421.22 | 424.25 | 413.57 | 415.44 | 415.44 | -1.90% | 1,355,799 |
| May 20, 2025 | 421.89 | 427.39 | 418.56 | 423.49 | 423.49 | 1.16% | 1,236,253 |
| May 19, 2025 | 425.96 | 430.83 | 415.47 | 418.63 | 418.63 | -2.02% | 1,821,588 |
| May 16, 2025 | 423.60 | 437.06 | 419.45 | 427.25 | 427.25 | 1.83% | 3,625,442 |
| May 15, 2025 | 413.57 | 423.18 | 412.58 | 419.57 | 419.57 | 1.38% | 1,281,949 |
| May 14, 2025 | 407.03 | 414.45 | 407.03 | 413.86 | 413.86 | 0.66% | 1,078,759 |
| May 13, 2025 | 402.00 | 413.21 | 392.18 | 411.13 | 411.13 | 2.14% | 1,540,686 |
| May 12, 2025 | 410.00 | 410.99 | 399.47 | 402.52 | 402.52 | 0.20% | 1,064,139 |
| May 9, 2025 | 404.61 | 405.39 | 400.53 | 401.73 | 401.73 | -0.66% | 902,743 |
| May 8, 2025 | 404.78 | 408.83 | 403.56 | 404.41 | 404.41 | 0.07% | 1,055,832 |
| May 7, 2025 | 403.29 | 407.87 | 400.87 | 404.14 | 404.14 | 0.53% | 1,113,985 |
| May 6, 2025 | 392.37 | 402.84 | 390.50 | 402.01 | 402.01 | 1.97% | 1,145,247 |
| May 5, 2025 | 385.07 | 399.94 | 382.94 | 394.24 | 394.24 | 2.40% | 1,311,408 |
| May 2, 2025 | 386.17 | 387.48 | 383.20 | 385.00 | 385.00 | 0.52% | 1,740,813 |
| May 1, 2025 | 388.30 | 392.57 | 382.67 | 383.00 | 383.00 | -2.26% | 1,442,758 |
| Apr 30, 2025 | 387.26 | 392.91 | 377.60 | 391.86 | 391.86 | 1.43% | 1,445,879 |
| Apr 29, 2025 | 378.79 | 387.54 | 378.64 | 386.33 | 386.33 | 2.51% | 1,543,457 |
| Apr 28, 2025 | 373.65 | 385.48 | 372.88 | 376.87 | 376.87 | 0.86% | 1,929,741 |
| Apr 25, 2025 | 359.50 | 374.21 | 356.45 | 373.65 | 373.65 | 11.43% | 2,702,319 |
| Apr 24, 2025 | 323.36 | 339.22 | 318.43 | 335.33 | 335.33 | -0.65% | 2,171,705 |
| Apr 23, 2025 | 336.52 | 345.05 | 335.68 | 337.51 | 337.51 | 1.86% | 1,572,395 |
| Apr 22, 2025 | 325.75 | 331.70 | 325.36 | 331.34 | 331.34 | 2.76% | 1,161,133 |
| Apr 21, 2025 | 335.28 | 338.00 | 319.65 | 322.43 | 322.43 | -4.88% | 1,219,408 |
| Apr 17, 2025 | 335.21 | 342.22 | 334.07 | 338.96 | 338.96 | 1.94% | 934,327 |
| Apr 16, 2025 | 340.79 | 343.99 | 330.14 | 332.50 | 332.50 | -3.11% | 1,000,415 |
| Apr 15, 2025 | 341.18 | 350.05 | 339.68 | 343.18 | 343.18 | 0.82% | 1,041,961 |
| Apr 14, 2025 | 335.90 | 343.38 | 335.48 | 340.40 | 340.40 | 1.80% | 1,253,669 |
| Apr 11, 2025 | 335.70 | 338.47 | 327.96 | 334.38 | 334.38 | -0.32% | 1,288,356 |
| Apr 10, 2025 | 340.28 | 341.72 | 325.10 | 335.47 | 335.47 | -3.32% | 1,646,294 |
| Apr 9, 2025 | 317.19 | 350.73 | 312.39 | 346.98 | 346.98 | 7.86% | 3,280,712 |
| Apr 8, 2025 | 337.17 | 346.97 | 318.85 | 321.68 | 321.68 | -3.37% | 2,147,403 |
| Apr 7, 2025 | 332.87 | 351.99 | 324.08 | 332.89 | 332.89 | -1.60% | 1,522,864 |
| Apr 4, 2025 | 365.00 | 368.92 | 337.54 | 338.29 | 338.29 | -8.17% | 1,834,064 |
| Apr 3, 2025 | 378.28 | 385.88 | 368.06 | 368.40 | 368.40 | -2.87% | 1,445,467 |
| Apr 2, 2025 | 370.80 | 379.96 | 370.13 | 379.27 | 379.27 | 2.25% | 923,374 |
| Apr 1, 2025 | 366.10 | 374.01 | 363.40 | 370.91 | 370.91 | 0.65% | 977,783 |
| Mar 31, 2025 | 368.76 | 370.29 | 361.43 | 368.53 | 368.53 | -0.13% | 2,349,950 |
| Mar 28, 2025 | 384.91 | 384.91 | 368.75 | 369.02 | 369.02 | -3.40% | 1,217,194 |
| Mar 27, 2025 | 385.86 | 388.02 | 379.23 | 382.02 | 382.02 | -0.71% | 1,244,983 |
| Mar 26, 2025 | 375.58 | 386.98 | 374.15 | 384.77 | 384.77 | 2.60% | 1,371,759 |
| Mar 25, 2025 | 365.81 | 375.53 | 365.81 | 375.01 | 375.01 | 2.04% | 979,243 |
| Mar 24, 2025 | 365.59 | 371.98 | 364.33 | 367.50 | 367.50 | 1.01% | 1,488,245 |
| Mar 21, 2025 | 359.65 | 364.58 | 356.04 | 363.81 | 363.81 | 0.34% | 1,569,789 |
| Mar 20, 2025 | 351.89 | 363.57 | 351.89 | 362.58 | 362.58 | 2.71% | 1,112,089 |
| Mar 19, 2025 | 353.65 | 357.01 | 349.89 | 353.02 | 353.02 | -0.40% | 1,202,923 |
| Mar 18, 2025 | 354.08 | 356.59 | 349.73 | 354.45 | 354.45 | 0.10% | 1,094,258 |
| Mar 17, 2025 | 347.74 | 357.45 | 347.74 | 354.08 | 354.08 | 0.73% | 878,718 |