Skip to main content
Charter Communications, Inc. (CHTR)
NASDAQ: CHTR · Real-Time Price · USD
361.00
-2.01 (-0.55%)
At close: Feb 21, 2025, 4:00 PM
355.65
-5.35 (-1.48%)
After-hours: Feb 21, 2025, 4:17 PM EST

Charter Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025359.23363.94356.65363.01363.010.40%692,245
Feb 19, 2025361.92365.00359.70361.58361.58-0.04%1,040,755
Feb 18, 2025360.44363.25353.82361.74361.740.41%616,560
Feb 14, 2025362.00364.03359.77360.27360.27-0.14%671,838
Feb 13, 2025356.98364.92355.81360.77360.771.75%728,149
Feb 12, 2025347.12355.57346.17354.56354.561.04%762,890
Feb 11, 2025340.24351.50340.24350.92350.922.09%612,961
Feb 10, 2025351.87351.87342.53343.73343.73-1.18%866,950
Feb 7, 2025353.99354.32347.39347.84347.84-1.55%480,855
Feb 6, 2025348.49354.24346.80353.31353.312.39%760,250
Feb 5, 2025342.25347.94337.68345.05345.051.41%909,493
Feb 4, 2025336.81344.21336.23340.26340.26-0.36%1,219,111
Feb 3, 2025346.50347.89339.23341.50341.50-1.15%1,742,389
Jan 31, 2025360.75360.85343.05345.49345.492.64%2,805,498
Jan 30, 2025336.20351.02326.79336.62336.62-6.32%3,272,988
Jan 29, 2025365.64367.71357.23359.33359.33-1.66%1,040,728
Jan 28, 2025364.56368.33361.48365.38365.38-0.57%1,938,348
Jan 27, 2025362.85371.02361.09367.49367.49-0.02%1,150,481
Jan 24, 2025359.77367.91357.90367.58367.582.12%938,877
Jan 23, 2025354.87360.00351.04359.96359.962.03%1,225,761
Jan 22, 2025350.31352.98345.27352.80352.800.64%921,016
Jan 21, 2025349.66354.14349.46350.56350.56-0.23%1,050,399
Jan 17, 2025352.82353.59347.69351.37351.371.35%1,206,938
Jan 16, 2025346.66349.78346.21346.68346.68-0.38%747,906
Jan 15, 2025349.37353.01346.17348.00348.000.49%1,311,335
Jan 14, 2025337.25346.68336.72346.29346.292.50%1,094,125
Jan 13, 2025334.25339.64333.88337.84337.840.88%809,245
Jan 10, 2025344.47345.61333.68334.89334.89-4.13%1,259,530
Jan 8, 2025346.42349.90341.00349.32349.320.49%839,889
Jan 7, 2025348.98350.55342.53347.63347.63-0.55%950,379
Jan 6, 2025354.95361.82347.10349.55349.55-2.46%868,370
Jan 3, 2025347.92359.11346.79358.35358.352.58%1,884,170
Jan 2, 2025346.62349.80345.01349.35349.351.92%724,757
Dec 31, 2024344.48345.00341.06342.77342.77-0.12%472,763
Dec 30, 2024347.23347.23340.98343.18343.18-1.57%581,311
Dec 27, 2024349.30351.13346.31348.65348.65-0.89%544,000
Dec 26, 2024349.14353.29349.14351.78351.78-0.12%482,971
Dec 24, 2024347.82352.44345.90352.19352.190.78%372,905
Dec 23, 2024348.91354.00346.57349.47349.47-0.58%1,023,618
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