Charter Communications, Inc. (CHTR)
NASDAQ: CHTR · Real-Time Price · USD
282.74
+2.73 (0.97%)
At close: Oct 6, 2025, 4:00 PM EDT
282.00
-0.74 (-0.26%)
After-hours: Oct 6, 2025, 7:44 PM EDT
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 281.85 | 283.52 | 276.67 | 282.74 | 282.74 | 0.97% | 1,327,968 |
| Oct 3, 2025 | 270.31 | 281.27 | 270.31 | 280.01 | 280.01 | 3.86% | 1,684,666 |
| Oct 2, 2025 | 275.04 | 276.85 | 269.21 | 269.61 | 269.61 | -2.00% | 1,787,017 |
| Oct 1, 2025 | 275.32 | 276.59 | 270.99 | 275.10 | 275.10 | - | 2,039,676 |
| Sep 30, 2025 | 276.55 | 285.82 | 274.96 | 275.11 | 275.11 | -0.37% | 4,552,185 |
| Sep 29, 2025 | 274.75 | 279.11 | 272.06 | 276.12 | 276.12 | 0.99% | 2,151,479 |
| Sep 26, 2025 | 272.86 | 278.25 | 271.69 | 273.40 | 273.40 | 1.05% | 2,574,034 |
| Sep 25, 2025 | 262.48 | 271.15 | 260.10 | 270.57 | 270.57 | 2.73% | 2,050,683 |
| Sep 24, 2025 | 266.30 | 267.20 | 261.47 | 263.39 | 263.39 | -1.37% | 1,438,937 |
| Sep 23, 2025 | 266.15 | 275.45 | 265.65 | 267.04 | 267.04 | 0.34% | 2,417,262 |
| Sep 22, 2025 | 262.50 | 266.53 | 260.00 | 266.13 | 266.13 | 1.36% | 1,754,610 |
| Sep 19, 2025 | 263.10 | 264.50 | 260.00 | 262.55 | 262.55 | 0.14% | 3,206,412 |
| Sep 18, 2025 | 266.71 | 268.61 | 261.35 | 262.17 | 262.17 | -2.18% | 1,832,709 |
| Sep 17, 2025 | 261.57 | 274.64 | 261.40 | 268.02 | 268.02 | 2.66% | 2,258,885 |
| Sep 16, 2025 | 260.21 | 262.77 | 258.25 | 261.08 | 261.08 | 0.14% | 1,720,778 |
| Sep 15, 2025 | 264.66 | 266.76 | 259.05 | 260.72 | 260.72 | -1.02% | 1,476,589 |
| Sep 12, 2025 | 264.00 | 266.13 | 256.11 | 263.40 | 263.40 | -0.20% | 1,764,167 |
| Sep 11, 2025 | 262.00 | 264.50 | 258.48 | 263.92 | 263.92 | 0.35% | 1,605,899 |
| Sep 10, 2025 | 263.16 | 265.96 | 260.29 | 263.00 | 263.00 | -0.13% | 1,701,820 |
| Sep 9, 2025 | 262.65 | 264.19 | 259.02 | 263.35 | 263.35 | -0.20% | 1,742,947 |
| Sep 8, 2025 | 255.44 | 264.12 | 251.80 | 263.88 | 263.88 | 0.91% | 1,853,518 |
| Sep 5, 2025 | 259.34 | 266.57 | 259.05 | 261.50 | 261.50 | 0.77% | 2,245,940 |
| Sep 4, 2025 | 261.79 | 267.60 | 255.33 | 259.51 | 259.51 | -0.65% | 2,801,366 |
| Sep 3, 2025 | 263.70 | 265.08 | 258.36 | 261.22 | 261.22 | -1.21% | 2,084,650 |
| Sep 2, 2025 | 262.50 | 266.50 | 261.58 | 264.42 | 264.42 | -0.44% | 1,723,085 |
| Aug 29, 2025 | 263.12 | 265.88 | 262.50 | 265.58 | 265.58 | 0.74% | 1,707,764 |
| Aug 28, 2025 | 269.15 | 269.16 | 262.86 | 263.63 | 263.63 | -2.05% | 1,611,220 |
| Aug 27, 2025 | 265.13 | 269.93 | 264.78 | 269.15 | 269.15 | 0.93% | 1,472,178 |
| Aug 26, 2025 | 272.09 | 272.80 | 264.38 | 266.67 | 266.67 | -2.48% | 2,456,918 |
| Aug 25, 2025 | 275.42 | 276.69 | 272.81 | 273.44 | 273.44 | -1.49% | 1,212,365 |
| Aug 22, 2025 | 270.12 | 282.60 | 269.58 | 277.58 | 277.58 | 3.58% | 1,820,676 |
| Aug 21, 2025 | 265.56 | 268.87 | 264.22 | 267.98 | 267.98 | 0.51% | 1,185,693 |
| Aug 20, 2025 | 268.09 | 269.24 | 265.19 | 266.62 | 266.62 | -0.15% | 1,830,329 |
| Aug 19, 2025 | 266.81 | 271.03 | 264.75 | 267.01 | 267.01 | 0.07% | 1,825,605 |
| Aug 18, 2025 | 268.06 | 268.98 | 265.51 | 266.81 | 266.81 | -0.37% | 1,486,818 |
| Aug 15, 2025 | 264.84 | 268.15 | 263.63 | 267.80 | 267.80 | 1.75% | 1,697,939 |
| Aug 14, 2025 | 266.02 | 267.26 | 259.15 | 263.20 | 263.20 | -2.16% | 1,946,956 |
| Aug 13, 2025 | 261.68 | 270.20 | 261.37 | 269.00 | 269.00 | 2.24% | 2,231,494 |
| Aug 12, 2025 | 259.96 | 265.17 | 259.38 | 263.10 | 263.10 | 1.67% | 1,645,426 |
| Aug 11, 2025 | 257.29 | 262.81 | 254.67 | 258.77 | 258.77 | 0.86% | 1,918,224 |
| Aug 8, 2025 | 258.90 | 260.70 | 256.03 | 256.57 | 256.57 | -0.85% | 1,782,168 |
| Aug 7, 2025 | 262.61 | 264.49 | 257.06 | 258.78 | 258.78 | -1.24% | 1,992,188 |
| Aug 6, 2025 | 265.83 | 268.15 | 260.82 | 262.04 | 262.04 | -1.48% | 2,335,090 |
| Aug 5, 2025 | 261.75 | 268.58 | 261.74 | 265.98 | 265.98 | 1.62% | 3,549,404 |
| Aug 4, 2025 | 265.62 | 268.67 | 260.76 | 261.75 | 261.75 | -1.11% | 2,670,034 |
| Aug 1, 2025 | 270.53 | 271.66 | 263.56 | 264.69 | 264.69 | -1.73% | 2,563,522 |
| Jul 31, 2025 | 278.56 | 283.48 | 268.59 | 269.36 | 269.36 | -3.76% | 3,532,503 |
| Jul 30, 2025 | 280.45 | 285.96 | 274.00 | 279.89 | 279.89 | -0.28% | 3,908,559 |
| Jul 29, 2025 | 297.37 | 298.21 | 280.11 | 280.68 | 280.68 | -5.90% | 4,374,486 |
| Jul 28, 2025 | 309.01 | 309.40 | 296.37 | 298.27 | 298.27 | -3.71% | 4,020,603 |