Charter Communications, Inc. (CHTR)
NASDAQ: CHTR · Real-Time Price · USD
368.71
-0.31 (-0.08%)
Mar 31, 2025, 3:33 PM EDT - Market open
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 368.76 | 370.65 | 361.51 | 365.03 | - | -1.08% | 672,212 |
| 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 |
| Mar 14, 2025 | 350.00 | 355.00 | 345.18 | 351.50 | 351.50 | 1.77% | 1,210,956 |
| Mar 13, 2025 | 348.03 | 354.52 | 344.41 | 345.40 | 345.40 | -1.24% | 1,432,372 |
| Mar 12, 2025 | 353.73 | 354.50 | 338.54 | 349.75 | 349.75 | -1.72% | 2,413,715 |
| Mar 11, 2025 | 371.34 | 376.52 | 355.78 | 355.87 | 355.87 | -4.73% | 1,343,960 |
| Mar 10, 2025 | 378.50 | 385.64 | 362.66 | 373.52 | 373.52 | -1.58% | 2,027,528 |
| Mar 7, 2025 | 381.95 | 391.61 | 371.03 | 379.52 | 379.52 | -0.89% | 1,581,674 |
| Mar 6, 2025 | 378.89 | 384.95 | 375.67 | 382.94 | 382.94 | 1.19% | 1,408,658 |
| Mar 5, 2025 | 368.20 | 380.29 | 367.69 | 378.42 | 378.42 | 2.73% | 1,095,538 |
| Mar 4, 2025 | 376.48 | 377.49 | 361.86 | 368.36 | 368.36 | -0.62% | 1,316,710 |
| Mar 3, 2025 | 362.87 | 376.24 | 360.60 | 370.66 | 370.66 | 1.95% | 1,431,006 |
| Feb 28, 2025 | 362.46 | 368.55 | 360.38 | 363.57 | 363.57 | 1.26% | 1,386,004 |
| Feb 27, 2025 | 354.25 | 362.46 | 353.67 | 359.04 | 359.04 | 1.57% | 931,059 |
| Feb 26, 2025 | 358.25 | 360.63 | 351.18 | 353.48 | 353.48 | -1.46% | 787,145 |
| Feb 25, 2025 | 369.93 | 372.30 | 357.61 | 358.73 | 358.73 | -1.93% | 1,037,679 |
| Feb 24, 2025 | 365.84 | 370.60 | 361.28 | 365.80 | 365.80 | 1.33% | 1,435,486 |
| Feb 21, 2025 | 364.48 | 364.99 | 360.72 | 361.00 | 361.00 | -0.55% | 614,200 |
| Feb 20, 2025 | 359.23 | 363.94 | 356.65 | 363.01 | 363.01 | 0.40% | 692,245 |
| Feb 19, 2025 | 361.92 | 365.00 | 359.70 | 361.58 | 361.58 | -0.04% | 1,040,755 |
| Feb 18, 2025 | 360.44 | 363.25 | 353.82 | 361.74 | 361.74 | 0.41% | 616,560 |
| Feb 14, 2025 | 362.00 | 364.03 | 359.77 | 360.27 | 360.27 | -0.14% | 671,838 |
| Feb 13, 2025 | 356.98 | 364.92 | 355.81 | 360.77 | 360.77 | 1.75% | 728,149 |
| Feb 12, 2025 | 347.12 | 355.57 | 346.17 | 354.56 | 354.56 | 1.04% | 762,890 |
| Feb 11, 2025 | 340.24 | 351.50 | 340.24 | 350.92 | 350.92 | 2.09% | 612,961 |
| Feb 10, 2025 | 351.87 | 351.87 | 342.53 | 343.73 | 343.73 | -1.18% | 866,950 |
| Feb 7, 2025 | 353.99 | 354.32 | 347.39 | 347.84 | 347.84 | -1.55% | 480,855 |
| Feb 6, 2025 | 348.49 | 354.24 | 346.80 | 353.31 | 353.31 | 2.39% | 760,250 |
| Feb 5, 2025 | 342.25 | 347.94 | 337.68 | 345.05 | 345.05 | 1.41% | 909,493 |
| Feb 4, 2025 | 336.81 | 344.21 | 336.23 | 340.26 | 340.26 | -0.36% | 1,219,111 |
| Feb 3, 2025 | 346.50 | 347.89 | 339.23 | 341.50 | 341.50 | -1.15% | 1,742,389 |
| Jan 31, 2025 | 360.75 | 360.85 | 343.05 | 345.49 | 345.49 | 2.64% | 2,805,498 |
| Jan 30, 2025 | 336.20 | 351.02 | 326.79 | 336.62 | 336.62 | -6.32% | 3,272,988 |
| Jan 29, 2025 | 365.64 | 367.71 | 357.23 | 359.33 | 359.33 | -1.66% | 1,040,728 |
| Jan 28, 2025 | 364.56 | 368.33 | 361.48 | 365.38 | 365.38 | -0.57% | 1,938,348 |
| Jan 27, 2025 | 362.85 | 371.02 | 361.09 | 367.49 | 367.49 | -0.02% | 1,150,481 |
| Jan 24, 2025 | 359.77 | 367.91 | 357.90 | 367.58 | 367.58 | 2.12% | 938,877 |
| Jan 23, 2025 | 354.87 | 360.00 | 351.04 | 359.96 | 359.96 | 2.03% | 1,225,761 |
| Jan 22, 2025 | 350.31 | 352.98 | 345.27 | 352.80 | 352.80 | 0.64% | 921,016 |
| Jan 21, 2025 | 349.66 | 354.14 | 349.46 | 350.56 | 350.56 | -0.23% | 1,050,399 |
| Jan 17, 2025 | 352.82 | 353.59 | 347.69 | 351.37 | 351.37 | 1.35% | 1,206,938 |