Charter Communications, Inc. (CHTR)
NASDAQ: CHTR · Real-Time Price · USD
280.68
-17.59 (-5.90%)
At close: Jul 29, 2025, 4:00 PM
280.92
+0.24 (0.09%)
Pre-market: Jul 30, 2025, 8:56 AM EDT

Charter Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 2025297.37298.21280.11280.68280.68-5.90%4,374,486
Jul 28, 2025309.01309.40296.37298.27298.27-3.71%4,020,603
Jul 25, 2025329.00335.52307.34309.75309.75-18.49%9,638,050
Jul 24, 2025397.88398.74379.08380.00380.00-4.55%2,573,997
Jul 23, 2025395.30402.15393.23398.11398.110.57%1,196,926
Jul 22, 2025389.08399.35389.08395.85395.851.79%1,331,232
Jul 21, 2025386.08389.87384.03388.89388.891.78%1,367,542
Jul 18, 2025385.18385.96378.77382.08382.08-0.39%1,122,285
Jul 17, 2025380.00387.73378.00383.56383.561.04%1,545,002
Jul 16, 2025385.89387.99377.99379.62379.62-0.97%1,446,139
Jul 15, 2025397.67399.52383.10383.33383.33-4.07%2,124,186
Jul 14, 2025391.29400.15391.09399.61399.611.89%823,332
Jul 11, 2025399.48401.89391.79392.20392.20-2.34%813,959
Jul 10, 2025403.32406.58401.10401.58401.58-0.49%927,185
Jul 9, 2025409.73413.14400.00403.56403.56-1.97%1,503,489
Jul 8, 2025406.65412.68405.98411.66411.660.82%967,424
Jul 7, 2025416.24422.29407.00408.32408.32-2.07%1,316,231
Jul 3, 2025414.00420.50411.35416.97416.971.14%516,681
Jul 2, 2025416.36417.91411.37412.26412.26-1.43%853,964
Jul 1, 2025407.82419.80407.80418.22418.222.30%1,328,626
Jun 30, 2025402.50410.38402.25408.81408.811.96%1,281,858
Jun 27, 2025395.69402.78395.09400.97400.971.77%1,942,812
Jun 26, 2025398.03399.46390.04394.01394.01-1.21%940,487
Jun 25, 2025401.79403.75397.37398.85398.85-1.15%933,350
Jun 24, 2025395.25404.02392.69403.50403.502.78%1,057,685
Jun 23, 2025388.96392.85385.89392.58392.581.61%787,386
Jun 20, 2025381.37388.90380.08386.37386.372.37%1,981,311
Jun 18, 2025374.47381.88372.96377.43377.431.02%907,769
Jun 17, 2025375.13378.47370.58373.62373.62-0.43%1,290,713
Jun 16, 2025389.99392.69374.20375.23375.23-3.47%1,470,187
Jun 13, 2025392.37394.88387.78388.72388.72-2.06%1,311,154
Jun 12, 2025399.67400.29395.66396.90396.90-0.72%919,691
Jun 11, 2025406.75408.61397.91399.79399.79-1.72%1,014,277
Jun 10, 2025396.28406.91395.75406.77406.773.09%1,077,988
Jun 9, 2025395.39398.61394.06394.56394.56-0.48%806,255
Jun 6, 2025394.89399.45393.72396.45396.451.32%816,225
Jun 5, 2025388.81393.99388.81391.27391.270.64%942,193
Jun 4, 2025392.41395.24388.74388.77388.77-0.52%878,049
Jun 3, 2025391.80393.20382.17390.80390.80-1.01%1,578,601
Jun 2, 2025391.03395.88384.68394.78394.78-0.38%1,251,218
May 30, 2025395.51397.34388.06396.27396.270.12%1,829,863
May 29, 2025407.59407.59392.03395.81395.81-2.84%1,488,347
May 28, 2025409.43413.32406.18407.38407.38-0.91%787,964
May 27, 2025409.71412.49407.45411.13411.131.17%1,570,868
May 23, 2025404.23408.96402.00406.36406.36-0.87%1,146,397
May 22, 2025417.20418.37409.58409.93409.93-1.33%1,425,505
May 21, 2025421.22424.25413.57415.44415.44-1.90%1,355,799
May 20, 2025421.89427.39418.56423.49423.491.16%1,236,253
May 19, 2025425.96430.83415.47418.63418.63-2.02%1,821,588
May 16, 2025423.60437.06419.45427.25427.251.83%3,625,442