Skip to main content
Charter Communications, Inc. (CHTR)
NASDAQ: CHTR · Real-Time Price · USD
351.50
-1.27 (-0.36%)
At close: Dec 20, 2024, 4:00 PM
350.00
-1.50 (-0.43%)
After-hours: Dec 20, 2024, 6:10 PM EST

Charter Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024347.76357.05342.19351.50351.50-0.36%2,253,211
Dec 19, 2024356.88361.65351.28352.77352.77-1.53%1,247,278
Dec 18, 2024369.67373.24357.75358.26358.26-3.44%833,519
Dec 17, 2024375.84377.35369.84371.03371.03-2.10%976,579
Dec 16, 2024379.01383.89377.20378.98378.98-0.21%994,921
Dec 13, 2024382.80385.13376.01379.78379.78-2.23%807,298
Dec 12, 2024385.58390.29382.30388.45388.452.63%805,743
Dec 11, 2024378.00380.21372.65378.49378.490.14%1,142,101
Dec 10, 2024368.79396.24366.53377.96377.963.28%1,738,319
Dec 9, 2024400.77400.77365.87365.96365.96-9.20%1,957,167
Dec 6, 2024405.95407.61400.94403.06403.06-0.27%825,714
Dec 5, 2024400.00404.87396.05404.14404.140.50%746,806
Dec 4, 2024399.21404.25397.42402.12402.121.13%1,389,854
Dec 3, 2024394.87398.80393.11397.61397.610.81%1,191,657
Dec 2, 2024395.95397.74391.81394.43394.43-0.64%1,194,191
Nov 29, 2024390.94397.27389.96396.97396.971.84%553,485
Nov 27, 2024394.01396.27389.31389.81389.81-0.12%870,256
Nov 26, 2024388.00394.38382.73390.29390.291.51%1,155,193
Nov 25, 2024389.68391.01382.50384.47384.47-0.98%1,110,775
Nov 22, 2024385.32391.99383.15388.27388.271.15%1,080,239
Nov 21, 2024388.52389.94383.06383.84383.84-1.36%960,576
Nov 20, 2024386.16389.94383.95389.12389.121.11%805,567
Nov 19, 2024380.00389.48379.22384.84384.84-0.05%897,371
Nov 18, 2024386.30391.32384.68385.02385.02-1.17%859,903
Nov 15, 2024394.71396.27387.82389.57389.57-1.19%1,027,888
Nov 14, 2024402.61407.61392.06394.25394.25-2.95%1,935,104
Nov 13, 2024409.52415.27396.97406.22406.223.63%2,859,423
Nov 12, 2024395.71397.51389.29392.00392.00-1.02%1,700,619
Nov 11, 2024393.05401.23393.00396.04396.040.59%805,195
Nov 8, 2024395.28397.05391.89393.71393.710.17%1,143,183
Nov 7, 2024405.46405.51389.01393.04393.04-3.67%1,715,604
Nov 6, 2024392.07413.79392.07408.02408.026.71%2,412,070
Nov 5, 2024377.44386.18374.56382.38382.381.74%1,587,190
Nov 4, 2024377.00381.62367.16375.83375.832.55%2,196,037
Nov 1, 2024360.61382.46356.78366.49366.4911.87%4,442,323
Oct 31, 2024343.98351.36326.19327.61327.61-1.11%2,175,377
Oct 30, 2024325.00334.30324.94331.30331.301.23%1,076,665
Oct 29, 2024328.46330.02325.28327.27327.27-0.73%1,244,075
Oct 28, 2024336.41339.50329.30329.67329.67-1.88%852,157
Oct 25, 2024336.93338.03332.52336.00336.001.20%905,385
Oct 24, 2024333.82336.68330.23332.02332.02-0.06%657,542
Oct 23, 2024328.18334.19326.99332.22332.220.73%1,112,529
Oct 22, 2024317.28335.00316.46329.82329.824.57%1,529,656
Oct 21, 2024325.18325.68315.00315.41315.41-3.13%1,018,760
Oct 18, 2024328.05329.53324.20325.61325.61-0.59%931,900
Oct 17, 2024332.26332.26324.52327.53327.53-0.81%780,415
Oct 16, 2024331.43336.20330.12330.22330.22-0.52%607,704
Oct 15, 2024330.56338.49328.82331.94331.940.04%775,598
Oct 14, 2024326.49333.27323.72331.80331.801.76%593,121
Oct 11, 2024329.43331.80325.74326.05326.05-0.83%495,932
Oct 10, 2024334.02338.80328.59328.78328.78-1.57%813,569
Oct 9, 2024326.80334.32324.51334.02334.022.05%681,315
Oct 8, 2024325.61327.81321.88327.30327.300.84%717,540
Oct 7, 2024325.21328.20321.15324.57324.57-0.54%821,490
Oct 4, 2024326.41327.35322.78326.32326.321.22%1,062,031
Oct 3, 2024325.51326.05319.68322.39322.39-2.08%896,802
Oct 2, 2024328.97334.92328.17329.24329.240.09%1,397,716
Oct 1, 2024323.44331.36319.66328.95328.951.50%1,679,498
Sep 30, 2024320.72328.34319.67324.08324.08-0.66%1,192,900
Sep 27, 2024319.68334.20318.03326.22326.222.91%1,314,338
Sep 26, 2024317.52320.04314.90317.01317.010.80%1,586,929
Sep 25, 2024322.36325.00313.60314.49314.49-2.74%2,110,772
Sep 24, 2024328.77331.19319.82323.36323.36-2.49%4,190,430
Sep 23, 2024331.99334.07330.09331.62331.620.37%1,826,600
Sep 20, 2024332.87336.99327.65330.40330.40-0.28%2,577,571
Sep 19, 2024341.13346.84330.90331.34331.34-2.44%1,692,595
Sep 18, 2024339.50346.41332.60339.64339.640.09%1,118,307
Sep 17, 2024344.56347.21336.55339.35339.35-1.17%645,190
Sep 16, 2024341.37346.81339.06343.37343.370.94%577,666
Sep 13, 2024340.54345.91337.03340.17340.170.34%774,440
Sep 12, 2024329.61339.19327.64339.03339.033.55%1,068,504
Sep 11, 2024325.58329.14315.23327.42327.421.25%1,242,396
Sep 10, 2024327.15327.15318.69323.39323.39-0.45%746,625
Sep 9, 2024327.13330.14323.21324.84324.84-0.79%756,690
Sep 6, 2024331.41337.95324.35327.43327.43-1.01%1,208,437
Sep 5, 2024334.27334.27323.20330.78330.78-0.26%1,533,643
Sep 4, 2024348.52355.51329.34331.64331.64-4.27%1,760,949
Sep 3, 2024345.53349.72342.82346.42346.42-0.32%1,328,055
Aug 30, 2024354.72354.72344.94347.54347.54-1.14%1,030,738
Aug 29, 2024358.23358.23350.74351.53351.53-1.20%847,167
Aug 28, 2024359.68362.16354.05355.80355.80-1.38%591,370
Aug 27, 2024356.11363.27355.27360.77360.771.52%1,037,962
Aug 26, 2024349.22357.21349.22355.37355.371.90%757,258
Aug 23, 2024345.82350.51340.67348.73348.732.47%615,441
Aug 22, 2024345.36345.66336.02340.32340.32-1.41%911,776
Aug 21, 2024347.77348.82344.40345.19345.19-0.61%752,687
Aug 20, 2024353.02354.51346.11347.32347.32-2.18%748,514
Aug 19, 2024355.46359.92353.35355.06355.060.50%830,212
Aug 16, 2024353.17356.54351.18353.31353.310.37%658,621
Aug 15, 2024352.93355.82349.15352.01352.010.22%651,651
Aug 14, 2024353.97357.25350.54351.22351.22-1.62%698,374
Aug 13, 2024354.36358.95351.87357.00357.001.78%590,502
Aug 12, 2024364.41365.48350.04350.76350.76-3.75%976,280
Aug 9, 2024361.76367.31357.97364.41364.410.13%788,170
Aug 8, 2024354.05364.15352.67363.94363.942.83%917,921
Aug 7, 2024358.21366.74353.75353.94353.94-0.80%1,327,162
Aug 6, 2024360.75368.64356.20356.78356.78-1.85%1,356,929
Aug 5, 2024365.45373.16360.67363.50363.50-2.59%1,329,805
Aug 2, 2024377.34379.29368.49373.16373.16-1.01%1,338,547
Aug 1, 2024381.14382.50373.26376.97376.97-0.72%1,091,037