Charter Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	146.07	148.77	145.41	147.62	-	0.30%	358,179
May 27, 2026	145.79	150.18	145.35	147.18	147.18	2.21%	3,025,867
May 26, 2026	144.86	147.71	142.68	144.00	144.00	-0.79%	1,995,904
May 22, 2026	150.00	150.54	142.48	145.15	145.15	-2.52%	2,098,980
May 21, 2026	144.54	149.14	141.86	148.90	148.90	2.97%	2,567,838
May 20, 2026	142.42	146.85	141.10	144.61	144.61	1.48%	2,876,515
May 19, 2026	143.08	146.42	140.18	142.50	142.50	0.91%	3,815,915
May 18, 2026	139.99	148.23	139.97	141.21	141.21	0.63%	3,631,074
May 15, 2026	148.00	148.75	136.63	140.33	140.33	-5.18%	5,620,625
May 14, 2026	144.20	155.37	144.00	148.00	148.00	3.45%	3,752,529
May 13, 2026	146.42	146.82	141.77	143.06	143.06	-3.29%	3,944,154
May 12, 2026	149.82	150.46	146.00	147.92	147.92	0.09%	2,546,624
May 11, 2026	153.75	154.02	146.46	147.79	147.79	-4.57%	3,535,302
May 8, 2026	160.00	161.50	154.70	154.86	154.86	-3.36%	3,089,654
May 7, 2026	156.00	163.20	156.00	160.24	160.24	2.38%	2,231,989
May 6, 2026	158.60	162.00	156.14	156.52	156.52	-1.08%	2,951,371
May 5, 2026	165.33	165.34	157.26	158.23	158.23	-4.30%	2,923,043
May 4, 2026	171.85	175.05	165.15	165.34	165.34	-3.73%	2,909,969
May 1, 2026	166.42	174.30	166.01	171.74	171.74	3.98%	4,041,988
Apr 30, 2026	158.75	168.00	158.00	165.17	165.17	4.11%	6,130,887
Apr 29, 2026	174.40	174.79	158.42	158.65	158.65	-8.35%	5,615,974
Apr 28, 2026	176.02	178.55	170.77	173.11	173.11	-0.86%	4,775,694
Apr 27, 2026	178.91	184.00	171.97	174.61	174.61	-3.06%	6,206,773
Apr 24, 2026	233.00	234.71	178.00	180.13	180.13	-25.50%	13,325,309
Apr 23, 2026	249.35	254.11	241.41	241.78	241.78	-0.29%	3,609,941
Apr 22, 2026	242.29	245.82	241.39	242.49	242.49	0.22%	1,612,894
Apr 21, 2026	246.02	248.66	241.35	241.95	241.95	-1.12%	1,929,877
Apr 20, 2026	236.77	249.32	236.70	244.69	244.69	3.41%	2,188,388
Apr 17, 2026	236.00	241.50	234.23	236.62	236.62	0.28%	1,778,344
Apr 16, 2026	220.70	235.99	220.09	235.97	235.97	7.12%	2,058,857
Apr 15, 2026	216.04	223.85	215.00	220.29	220.29	2.19%	2,028,170
Apr 14, 2026	224.76	227.30	215.01	215.57	215.57	-4.74%	2,429,115
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