Charter Communications, Inc. (CHTR)
NASDAQ: CHTR · Real-Time Price · USD
219.14
+0.63 (0.29%)
At close: Mar 27, 2026, 4:00 PM EDT
217.16
-1.98 (-0.90%)
After-hours: Mar 27, 2026, 7:59 PM EDT
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 218.51 | 220.39 | 214.43 | 219.14 | 219.14 | 0.29% | 1,290,234 |
| Mar 26, 2026 | 218.70 | 221.76 | 215.30 | 218.51 | 218.51 | -0.18% | 1,259,076 |
| Mar 25, 2026 | 219.73 | 222.61 | 212.96 | 218.91 | 218.91 | 0.60% | 1,144,527 |
| Mar 24, 2026 | 215.67 | 220.87 | 215.50 | 217.60 | 217.60 | 0.46% | 1,000,640 |
| Mar 23, 2026 | 217.08 | 219.22 | 212.37 | 216.61 | 216.61 | 1.69% | 1,297,749 |
| Mar 20, 2026 | 210.66 | 216.44 | 209.00 | 213.01 | 213.01 | 0.65% | 2,574,570 |
| Mar 19, 2026 | 209.17 | 216.11 | 208.35 | 211.63 | 211.63 | 1.26% | 1,271,628 |
| Mar 18, 2026 | 220.04 | 221.76 | 208.33 | 209.00 | 209.00 | -6.08% | 1,814,116 |
| Mar 17, 2026 | 220.18 | 227.29 | 220.07 | 222.52 | 222.52 | 2.24% | 1,137,591 |
| Mar 16, 2026 | 219.00 | 220.23 | 214.90 | 217.65 | 217.65 | -0.25% | 1,192,359 |
| Mar 13, 2026 | 217.60 | 218.86 | 215.18 | 218.19 | 218.19 | 1.45% | 1,024,586 |
| Mar 12, 2026 | 222.76 | 227.50 | 214.91 | 215.08 | 215.08 | -4.14% | 1,490,095 |
| Mar 11, 2026 | 219.33 | 228.10 | 219.11 | 224.36 | 224.36 | 2.29% | 1,684,321 |
| Mar 10, 2026 | 222.23 | 222.78 | 216.92 | 219.33 | 219.33 | -1.56% | 1,870,311 |
| Mar 9, 2026 | 229.24 | 229.72 | 221.53 | 222.81 | 222.81 | -4.06% | 1,714,797 |
| Mar 6, 2026 | 228.87 | 234.55 | 227.50 | 232.24 | 232.24 | 1.00% | 1,524,621 |
| Mar 5, 2026 | 229.96 | 236.60 | 228.97 | 229.94 | 229.94 | -0.89% | 1,657,785 |
| Mar 4, 2026 | 229.29 | 232.97 | 226.02 | 232.00 | 232.00 | 1.13% | 1,272,023 |
| Mar 3, 2026 | 225.99 | 233.73 | 225.99 | 229.41 | 229.41 | -1.46% | 1,312,913 |
| Mar 2, 2026 | 231.46 | 234.79 | 227.32 | 232.80 | 232.80 | -0.78% | 1,517,586 |
| Feb 27, 2026 | 228.33 | 237.83 | 225.69 | 234.63 | 234.63 | 2.74% | 2,144,382 |
| Feb 26, 2026 | 226.48 | 230.43 | 226.22 | 228.38 | 228.38 | 1.17% | 1,314,220 |
| Feb 25, 2026 | 231.64 | 233.43 | 225.00 | 225.75 | 225.75 | -2.63% | 1,290,513 |
| Feb 24, 2026 | 227.52 | 234.27 | 226.19 | 231.85 | 231.85 | 1.90% | 1,165,129 |
| Feb 23, 2026 | 229.35 | 232.05 | 223.00 | 227.52 | 227.52 | -1.15% | 1,307,435 |
| Feb 20, 2026 | 231.95 | 233.72 | 226.15 | 230.16 | 230.16 | -0.60% | 1,576,329 |
| Feb 19, 2026 | 238.05 | 241.22 | 230.36 | 231.54 | 231.54 | -3.18% | 1,456,006 |
| Feb 18, 2026 | 236.48 | 241.15 | 236.03 | 239.14 | 239.14 | 0.90% | 1,286,169 |
| Feb 17, 2026 | 238.54 | 241.12 | 234.27 | 237.01 | 237.01 | -0.87% | 1,343,896 |
| Feb 13, 2026 | 238.98 | 242.04 | 236.55 | 239.09 | 239.09 | 0.42% | 1,699,721 |
| Feb 12, 2026 | 242.82 | 243.89 | 234.95 | 238.08 | 238.08 | -1.24% | 1,713,419 |
| Feb 11, 2026 | 247.17 | 248.99 | 239.45 | 241.07 | 241.07 | -2.87% | 2,383,988 |
| Feb 10, 2026 | 240.21 | 249.24 | 238.78 | 248.19 | 248.19 | 4.17% | 2,683,301 |
| Feb 9, 2026 | 231.14 | 238.65 | 227.00 | 238.25 | 238.25 | 3.08% | 2,145,589 |
| Feb 6, 2026 | 223.53 | 231.49 | 223.53 | 231.14 | 231.14 | 3.40% | 3,346,111 |
| Feb 5, 2026 | 223.12 | 226.03 | 219.60 | 223.53 | 223.53 | -0.29% | 2,295,583 |
| Feb 4, 2026 | 215.56 | 227.33 | 214.82 | 224.18 | 224.18 | 5.38% | 3,714,841 |
| Feb 3, 2026 | 209.92 | 217.60 | 208.35 | 212.74 | 212.74 | -0.41% | 2,356,695 |
| Feb 2, 2026 | 208.84 | 216.10 | 204.00 | 213.61 | 213.61 | 3.63% | 2,906,301 |
| Jan 30, 2026 | 204.12 | 214.84 | 199.13 | 206.12 | 206.12 | 7.62% | 7,196,456 |
| Jan 29, 2026 | 180.96 | 192.19 | 180.38 | 191.52 | 191.52 | 4.76% | 3,762,671 |
| Jan 28, 2026 | 183.18 | 188.71 | 182.04 | 182.81 | 182.81 | -0.10% | 2,474,196 |
| Jan 27, 2026 | 192.33 | 192.79 | 182.54 | 182.99 | 182.99 | -5.57% | 2,199,227 |
| Jan 26, 2026 | 191.90 | 194.73 | 190.68 | 193.79 | 193.79 | 1.10% | 1,609,075 |
| Jan 23, 2026 | 191.81 | 192.19 | 188.33 | 191.69 | 191.69 | -0.51% | 1,423,566 |
| Jan 22, 2026 | 188.81 | 194.53 | 187.69 | 192.67 | 192.67 | 2.83% | 1,801,422 |
| Jan 21, 2026 | 184.38 | 189.04 | 183.75 | 187.37 | 187.37 | 1.72% | 2,395,912 |
| Jan 20, 2026 | 186.50 | 189.68 | 183.98 | 184.20 | 184.20 | -2.93% | 2,218,233 |
| Jan 16, 2026 | 194.65 | 195.68 | 187.85 | 189.76 | 189.76 | -2.49% | 2,292,302 |
| Jan 15, 2026 | 201.45 | 202.00 | 194.06 | 194.61 | 194.61 | -3.82% | 2,116,181 |