Charter Communications, Inc. (CHTR)
NASDAQ: CHTR · Real-Time Price · USD
366.49
+38.88 (11.87%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 360.61 | 382.46 | 356.78 | 366.49 | 366.49 | 11.87% | 4,442,323 |
| Oct 31, 2024 | 343.98 | 351.36 | 326.19 | 327.61 | 327.61 | -1.11% | 2,175,377 |
| Oct 30, 2024 | 325.00 | 334.30 | 324.94 | 331.30 | 331.30 | 1.23% | 1,076,665 |
| Oct 29, 2024 | 328.46 | 330.02 | 325.28 | 327.27 | 327.27 | -0.73% | 1,244,075 |
| Oct 28, 2024 | 336.41 | 339.50 | 329.30 | 329.67 | 329.67 | -1.88% | 852,157 |
| Oct 25, 2024 | 336.93 | 338.03 | 332.52 | 336.00 | 336.00 | 1.20% | 905,385 |
| Oct 24, 2024 | 333.82 | 336.68 | 330.23 | 332.02 | 332.02 | -0.06% | 657,542 |
| Oct 23, 2024 | 328.18 | 334.19 | 326.99 | 332.22 | 332.22 | 0.73% | 1,112,529 |
| Oct 22, 2024 | 317.28 | 335.00 | 316.46 | 329.82 | 329.82 | 4.57% | 1,529,656 |
| Oct 21, 2024 | 325.18 | 325.68 | 315.00 | 315.41 | 315.41 | -3.13% | 1,018,760 |
| Oct 18, 2024 | 328.05 | 329.53 | 324.20 | 325.61 | 325.61 | -0.59% | 931,900 |
| Oct 17, 2024 | 332.26 | 332.26 | 324.52 | 327.53 | 327.53 | -0.81% | 780,415 |
| Oct 16, 2024 | 331.43 | 336.20 | 330.12 | 330.22 | 330.22 | -0.52% | 607,704 |
| Oct 15, 2024 | 330.56 | 338.49 | 328.82 | 331.94 | 331.94 | 0.04% | 775,598 |
| Oct 14, 2024 | 326.49 | 333.27 | 323.72 | 331.80 | 331.80 | 1.76% | 593,121 |
| Oct 11, 2024 | 329.43 | 331.80 | 325.74 | 326.05 | 326.05 | -0.83% | 495,932 |
| Oct 10, 2024 | 334.02 | 338.80 | 328.59 | 328.78 | 328.78 | -1.57% | 813,569 |
| Oct 9, 2024 | 326.80 | 334.32 | 324.51 | 334.02 | 334.02 | 2.05% | 681,315 |
| Oct 8, 2024 | 325.61 | 327.81 | 321.88 | 327.30 | 327.30 | 0.84% | 717,540 |
| Oct 7, 2024 | 325.21 | 328.20 | 321.15 | 324.57 | 324.57 | -0.54% | 821,490 |
| Oct 4, 2024 | 326.41 | 327.35 | 322.78 | 326.32 | 326.32 | 1.22% | 1,062,031 |
| Oct 3, 2024 | 325.51 | 326.05 | 319.68 | 322.39 | 322.39 | -2.08% | 896,802 |
| Oct 2, 2024 | 328.97 | 334.92 | 328.17 | 329.24 | 329.24 | 0.09% | 1,397,716 |
| Oct 1, 2024 | 323.44 | 331.36 | 319.66 | 328.95 | 328.95 | 1.50% | 1,679,498 |
| Sep 30, 2024 | 320.72 | 328.34 | 319.67 | 324.08 | 324.08 | -0.66% | 1,192,900 |
| Sep 27, 2024 | 319.68 | 334.20 | 318.03 | 326.22 | 326.22 | 2.91% | 1,314,338 |
| Sep 26, 2024 | 317.52 | 320.04 | 314.90 | 317.01 | 317.01 | 0.80% | 1,586,929 |
| 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 |