Charter Communications, Inc. (CHTR)
NASDAQ: CHTR · Real-Time Price · USD
317.01
+2.52 (0.80%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 317.52 | 320.04 | 314.90 | 317.01 | 317.01 | 0.80% | 1,584,575 |
| Sep 25, 2024 | 322.36 | 325.00 | 313.60 | 314.49 | 314.49 | -2.74% | 2,110,772 |
| Sep 24, 2024 | 328.77 | 331.19 | 319.82 | 323.36 | 323.36 | -2.49% | 4,190,430 |
| Sep 23, 2024 | 331.99 | 334.07 | 330.09 | 331.62 | 331.62 | 0.37% | 1,826,600 |
| Sep 20, 2024 | 332.87 | 336.99 | 327.65 | 330.40 | 330.40 | -0.28% | 2,577,571 |
| Sep 19, 2024 | 341.13 | 346.84 | 330.90 | 331.34 | 331.34 | -2.44% | 1,692,595 |
| Sep 18, 2024 | 339.50 | 346.41 | 332.60 | 339.64 | 339.64 | 0.09% | 1,118,307 |
| Sep 17, 2024 | 344.56 | 347.21 | 336.55 | 339.35 | 339.35 | -1.17% | 645,190 |
| Sep 16, 2024 | 341.37 | 346.81 | 339.06 | 343.37 | 343.37 | 0.94% | 577,666 |
| Sep 13, 2024 | 340.54 | 345.91 | 337.03 | 340.17 | 340.17 | 0.34% | 774,440 |
| Sep 12, 2024 | 329.61 | 339.19 | 327.64 | 339.03 | 339.03 | 3.55% | 1,068,504 |
| Sep 11, 2024 | 325.58 | 329.14 | 315.23 | 327.42 | 327.42 | 1.25% | 1,242,396 |
| Sep 10, 2024 | 327.15 | 327.15 | 318.69 | 323.39 | 323.39 | -0.45% | 746,625 |
| Sep 9, 2024 | 327.13 | 330.14 | 323.21 | 324.84 | 324.84 | -0.79% | 756,690 |
| Sep 6, 2024 | 331.41 | 337.95 | 324.35 | 327.43 | 327.43 | -1.01% | 1,208,437 |
| Sep 5, 2024 | 334.27 | 334.27 | 323.20 | 330.78 | 330.78 | -0.26% | 1,533,643 |
| Sep 4, 2024 | 348.52 | 355.51 | 329.34 | 331.64 | 331.64 | -4.27% | 1,760,949 |
| Sep 3, 2024 | 345.53 | 349.72 | 342.82 | 346.42 | 346.42 | -0.32% | 1,328,055 |
| Aug 30, 2024 | 354.72 | 354.72 | 344.94 | 347.54 | 347.54 | -1.14% | 1,030,738 |
| Aug 29, 2024 | 358.23 | 358.23 | 350.74 | 351.53 | 351.53 | -1.20% | 847,167 |
| Aug 28, 2024 | 359.68 | 362.16 | 354.05 | 355.80 | 355.80 | -1.38% | 591,370 |
| Aug 27, 2024 | 356.11 | 363.27 | 355.27 | 360.77 | 360.77 | 1.52% | 1,037,962 |
| Aug 26, 2024 | 349.22 | 357.21 | 349.22 | 355.37 | 355.37 | 1.90% | 757,258 |
| Aug 23, 2024 | 345.82 | 350.51 | 340.67 | 348.73 | 348.73 | 2.47% | 615,441 |
| Aug 22, 2024 | 345.36 | 345.66 | 336.02 | 340.32 | 340.32 | -1.41% | 911,776 |
| Aug 21, 2024 | 347.77 | 348.82 | 344.40 | 345.19 | 345.19 | -0.61% | 752,687 |
| Aug 20, 2024 | 353.02 | 354.51 | 346.11 | 347.32 | 347.32 | -2.18% | 748,514 |
| Aug 19, 2024 | 355.46 | 359.92 | 353.35 | 355.06 | 355.06 | 0.50% | 830,212 |
| Aug 16, 2024 | 353.17 | 356.54 | 351.18 | 353.31 | 353.31 | 0.37% | 658,621 |
| Aug 15, 2024 | 352.93 | 355.82 | 349.15 | 352.01 | 352.01 | 0.22% | 651,651 |
| Aug 14, 2024 | 353.97 | 357.25 | 350.54 | 351.22 | 351.22 | -1.62% | 698,374 |
| Aug 13, 2024 | 354.36 | 358.95 | 351.87 | 357.00 | 357.00 | 1.78% | 590,502 |
| Aug 12, 2024 | 364.41 | 365.48 | 350.04 | 350.76 | 350.76 | -3.75% | 976,280 |
| Aug 9, 2024 | 361.76 | 367.31 | 357.97 | 364.41 | 364.41 | 0.13% | 788,170 |
| Aug 8, 2024 | 354.05 | 364.15 | 352.67 | 363.94 | 363.94 | 2.83% | 917,921 |
| Aug 7, 2024 | 358.21 | 366.74 | 353.75 | 353.94 | 353.94 | -0.80% | 1,327,162 |
| Aug 6, 2024 | 360.75 | 368.64 | 356.20 | 356.78 | 356.78 | -1.85% | 1,356,929 |
| Aug 5, 2024 | 365.45 | 373.16 | 360.67 | 363.50 | 363.50 | -2.59% | 1,329,805 |
| Aug 2, 2024 | 377.34 | 379.29 | 368.49 | 373.16 | 373.16 | -1.01% | 1,338,547 |
| Aug 1, 2024 | 381.14 | 382.50 | 373.26 | 376.97 | 376.97 | -0.72% | 1,091,037 |
| Jul 31, 2024 | 382.74 | 386.28 | 375.64 | 379.72 | 379.72 | -0.87% | 1,381,550 |
| Jul 30, 2024 | 377.85 | 385.14 | 372.79 | 383.07 | 383.07 | 1.51% | 1,584,532 |
| Jul 29, 2024 | 366.52 | 381.95 | 365.18 | 377.36 | 377.36 | 2.65% | 2,051,317 |
| Jul 26, 2024 | 357.74 | 378.01 | 355.00 | 367.62 | 367.62 | 16.62% | 4,962,708 |
| Jul 25, 2024 | 317.77 | 323.90 | 314.00 | 315.23 | 315.23 | 0.82% | 1,554,335 |
| Jul 24, 2024 | 320.84 | 320.84 | 310.23 | 312.66 | 312.66 | -2.31% | 1,988,624 |
| Jul 23, 2024 | 314.65 | 323.90 | 304.76 | 320.04 | 320.04 | 2.26% | 1,964,847 |
| Jul 22, 2024 | 318.71 | 319.43 | 306.36 | 312.97 | 312.97 | -2.29% | 1,768,234 |
| Jul 19, 2024 | 321.49 | 322.87 | 316.22 | 320.31 | 320.31 | -0.41% | 1,113,301 |
| Jul 18, 2024 | 329.00 | 335.60 | 321.56 | 321.63 | 321.63 | -2.62% | 1,304,110 |
| Jul 17, 2024 | 324.67 | 333.75 | 323.81 | 330.30 | 330.30 | 0.88% | 1,469,263 |
| Jul 16, 2024 | 324.59 | 328.41 | 319.27 | 327.42 | 327.42 | 0.87% | 1,516,696 |
| Jul 15, 2024 | 312.71 | 325.52 | 310.48 | 324.59 | 324.59 | 4.36% | 1,842,851 |
| Jul 12, 2024 | 306.75 | 312.62 | 303.77 | 311.04 | 311.04 | 2.27% | 1,138,535 |
| Jul 11, 2024 | 295.25 | 304.70 | 294.39 | 304.14 | 304.14 | 3.47% | 1,517,840 |
| Jul 10, 2024 | 294.20 | 296.76 | 287.63 | 293.95 | 293.95 | 0.01% | 1,280,409 |
| Jul 9, 2024 | 288.51 | 297.39 | 287.19 | 293.91 | 293.91 | 1.15% | 863,213 |
| Jul 8, 2024 | 301.75 | 302.37 | 286.66 | 290.56 | 290.56 | -3.72% | 1,249,026 |
| Jul 5, 2024 | 301.89 | 304.00 | 300.50 | 301.79 | 301.79 | 0.18% | 852,477 |
| Jul 3, 2024 | 301.84 | 303.50 | 298.13 | 301.25 | 301.25 | -0.74% | 564,120 |
| Jul 2, 2024 | 296.29 | 303.72 | 294.15 | 303.50 | 303.50 | 2.53% | 1,156,714 |
| Jul 1, 2024 | 292.80 | 297.89 | 290.27 | 296.02 | 296.02 | -0.98% | 1,084,366 |
| Jun 28, 2024 | 296.22 | 306.46 | 295.06 | 298.96 | 298.96 | 1.65% | 4,560,640 |
| Jun 27, 2024 | 291.59 | 297.42 | 288.65 | 294.11 | 294.11 | 0.86% | 931,636 |
| Jun 26, 2024 | 288.67 | 292.62 | 288.24 | 291.59 | 291.59 | 0.27% | 804,778 |
| Jun 25, 2024 | 284.15 | 291.29 | 282.18 | 290.80 | 290.80 | 1.73% | 1,467,930 |
| Jun 24, 2024 | 288.93 | 293.02 | 284.93 | 285.85 | 285.85 | -1.55% | 1,762,461 |
| Jun 21, 2024 | 286.94 | 292.68 | 285.80 | 290.35 | 290.35 | 2.24% | 2,057,241 |
| Jun 20, 2024 | 277.94 | 285.50 | 277.10 | 284.00 | 284.00 | 2.30% | 979,211 |
| Jun 18, 2024 | 284.53 | 292.55 | 277.39 | 277.62 | 277.62 | -2.91% | 1,063,385 |
| Jun 17, 2024 | 275.00 | 286.26 | 273.59 | 285.95 | 285.95 | 3.51% | 1,326,450 |
| Jun 14, 2024 | 272.68 | 276.85 | 272.49 | 276.26 | 276.26 | 0.76% | 920,698 |
| Jun 13, 2024 | 274.00 | 274.99 | 273.04 | 274.17 | 274.17 | -0.32% | 592,188 |
| Jun 12, 2024 | 281.24 | 285.15 | 272.73 | 275.06 | 275.06 | -0.64% | 1,095,324 |
| Jun 11, 2024 | 273.86 | 278.47 | 273.32 | 276.83 | 276.83 | 0.28% | 792,731 |
| Jun 10, 2024 | 275.36 | 276.62 | 272.60 | 276.07 | 276.07 | -0.27% | 889,339 |
| Jun 7, 2024 | 276.77 | 280.77 | 275.78 | 276.83 | 276.83 | -0.91% | 945,476 |
| Jun 6, 2024 | 277.53 | 286.37 | 277.53 | 279.36 | 279.36 | 0.45% | 783,056 |
| Jun 5, 2024 | 281.30 | 281.41 | 276.09 | 278.10 | 278.10 | -0.89% | 740,836 |
| Jun 4, 2024 | 284.51 | 285.35 | 280.18 | 280.60 | 280.60 | -1.96% | 699,775 |
| Jun 3, 2024 | 287.25 | 289.62 | 282.51 | 286.22 | 286.22 | -0.31% | 752,050 |
| May 31, 2024 | 277.83 | 287.96 | 274.47 | 287.12 | 287.12 | 3.99% | 2,230,765 |
| May 30, 2024 | 272.18 | 276.51 | 270.86 | 276.11 | 276.11 | 1.75% | 812,683 |
| May 29, 2024 | 269.19 | 271.52 | 268.14 | 271.35 | 271.35 | -0.03% | 804,189 |
| May 28, 2024 | 269.08 | 272.74 | 269.08 | 271.42 | 271.42 | -0.01% | 773,886 |
| May 24, 2024 | 268.56 | 271.87 | 267.88 | 271.46 | 271.46 | 1.14% | 670,004 |
| May 23, 2024 | 270.50 | 270.70 | 266.06 | 268.41 | 268.41 | -0.99% | 1,081,809 |
| May 22, 2024 | 274.46 | 274.79 | 266.54 | 271.09 | 271.09 | -1.46% | 1,569,600 |
| May 21, 2024 | 274.32 | 277.39 | 273.45 | 275.11 | 275.11 | 0.10% | 807,824 |
| May 20, 2024 | 273.00 | 275.34 | 269.82 | 274.84 | 274.84 | 0.67% | 686,315 |
| May 17, 2024 | 277.99 | 279.79 | 272.78 | 273.02 | 273.02 | -1.63% | 751,655 |
| May 16, 2024 | 273.00 | 277.93 | 271.37 | 277.54 | 277.54 | 2.12% | 778,029 |
| May 15, 2024 | 280.75 | 280.81 | 271.38 | 271.77 | 271.77 | -2.29% | 959,722 |
| May 14, 2024 | 280.93 | 283.44 | 274.82 | 278.13 | 278.13 | 1.27% | 1,155,729 |
| May 13, 2024 | 277.42 | 281.69 | 273.88 | 274.65 | 274.65 | -0.33% | 918,578 |
| May 10, 2024 | 264.05 | 277.49 | 262.02 | 275.55 | 275.55 | 4.40% | 1,778,297 |
| May 9, 2024 | 274.13 | 277.36 | 261.76 | 263.93 | 263.93 | -3.24% | 1,681,494 |
| May 8, 2024 | 267.39 | 284.69 | 265.76 | 272.78 | 272.78 | 1.78% | 3,248,463 |
| May 7, 2024 | 271.47 | 275.70 | 267.91 | 268.00 | 268.00 | -1.28% | 1,219,139 |
| May 6, 2024 | 267.15 | 273.68 | 265.82 | 271.47 | 271.47 | 2.08% | 1,242,626 |