Charter Communications, Inc. (CHTR)
NASDAQ: CHTR · Real-Time Price · USD
236.62
+0.65 (0.28%)
At close: Apr 17, 2026, 4:00 PM EDT
236.82
+0.20 (0.09%)
After-hours: Apr 17, 2026, 5:48 PM EDT
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 236.00 | 241.50 | 234.23 | 236.62 | 236.62 | 0.28% | 1,774,867 |
| Apr 16, 2026 | 220.70 | 235.99 | 220.09 | 235.97 | 235.97 | 7.12% | 2,058,575 |
| Apr 15, 2026 | 216.04 | 223.85 | 215.00 | 220.29 | 220.29 | 2.19% | 2,027,338 |
| Apr 14, 2026 | 224.76 | 227.30 | 215.01 | 215.57 | 215.57 | -4.74% | 2,429,067 |
| Apr 13, 2026 | 218.59 | 227.73 | 216.00 | 226.30 | 226.30 | 3.42% | 1,858,857 |
| Apr 10, 2026 | 224.66 | 226.00 | 218.11 | 218.82 | 218.82 | -1.98% | 1,364,608 |
| Apr 9, 2026 | 221.21 | 225.41 | 217.78 | 223.23 | 223.23 | 0.72% | 1,304,289 |
| Apr 8, 2026 | 226.66 | 226.79 | 219.65 | 221.63 | 221.63 | -0.97% | 1,367,120 |
| Apr 7, 2026 | 220.23 | 224.92 | 216.76 | 223.80 | 223.80 | 1.74% | 1,045,707 |
| Apr 6, 2026 | 219.50 | 224.41 | 217.29 | 219.98 | 219.98 | 0.09% | 869,233 |
| Apr 2, 2026 | 216.46 | 221.32 | 211.61 | 219.79 | 219.79 | 1.63% | 1,471,214 |
| Apr 1, 2026 | 213.17 | 217.50 | 208.52 | 216.27 | 216.27 | 0.18% | 1,981,713 |
| Mar 31, 2026 | 221.65 | 224.74 | 211.44 | 215.88 | 215.88 | -2.29% | 5,733,771 |
| Mar 30, 2026 | 219.51 | 224.94 | 217.53 | 220.94 | 220.94 | 0.82% | 2,044,370 |
| Mar 27, 2026 | 218.51 | 220.39 | 214.43 | 219.14 | 219.14 | 0.29% | 1,291,672 |
| Mar 26, 2026 | 218.70 | 221.76 | 215.30 | 218.51 | 218.51 | -0.18% | 1,259,639 |
| Mar 25, 2026 | 219.73 | 222.61 | 212.96 | 218.91 | 218.91 | 0.60% | 1,144,877 |
| Mar 24, 2026 | 215.67 | 220.87 | 215.50 | 217.60 | 217.60 | 0.46% | 1,003,989 |
| Mar 23, 2026 | 217.08 | 219.22 | 212.37 | 216.61 | 216.61 | 1.69% | 1,298,470 |
| Mar 20, 2026 | 210.66 | 216.44 | 209.00 | 213.01 | 213.01 | 0.65% | 2,645,257 |
| Mar 19, 2026 | 209.17 | 216.11 | 208.35 | 211.63 | 211.63 | 1.26% | 1,273,066 |
| Mar 18, 2026 | 220.04 | 221.76 | 208.33 | 209.00 | 209.00 | -6.08% | 1,818,732 |
| Mar 17, 2026 | 220.18 | 227.29 | 220.07 | 222.52 | 222.52 | 2.24% | 1,137,624 |
| Mar 16, 2026 | 219.00 | 220.23 | 214.90 | 217.65 | 217.65 | -0.25% | 1,192,992 |
| Mar 13, 2026 | 217.60 | 218.86 | 215.18 | 218.19 | 218.19 | 1.45% | 1,024,596 |
| Mar 12, 2026 | 222.76 | 227.50 | 214.91 | 215.08 | 215.08 | -4.14% | 1,490,142 |
| Mar 11, 2026 | 219.33 | 228.10 | 219.11 | 224.36 | 224.36 | 2.29% | 1,684,360 |
| Mar 10, 2026 | 222.23 | 222.78 | 216.92 | 219.33 | 219.33 | -1.56% | 1,889,880 |
| Mar 9, 2026 | 229.24 | 229.72 | 221.53 | 222.81 | 222.81 | -4.06% | 1,716,747 |
| 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 |