Skip to main content
logo
Charter Communications, Inc. (CHTR)
NASDAQ: CHTR · Real-Time Price · USD
160.24
+3.72 (2.38%)
At close: May 7, 2026, 4:00 PM EDT
160.30
+0.06 (0.04%)
After-hours: May 7, 2026, 7:56 PM EDT

Charter Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 2026156.00163.20156.00160.24160.242.38%2,208,470
May 6, 2026158.60162.00156.14156.52156.52-1.08%2,941,014
May 5, 2026165.33165.34157.26158.23158.23-4.30%2,915,008
May 4, 2026171.85175.05165.15165.34165.34-3.73%2,899,208
May 1, 2026166.42174.30166.01171.74171.743.98%4,030,211
Apr 30, 2026158.75168.00158.00165.17165.174.11%6,102,999
Apr 29, 2026174.40174.79158.42158.65158.65-8.35%5,602,295
Apr 28, 2026176.02178.55170.77173.11173.11-0.86%4,775,694
Apr 27, 2026178.91184.00171.97174.61174.61-3.06%6,206,773
Apr 24, 2026233.00234.71178.00180.13180.13-25.50%13,325,309
Apr 23, 2026249.35254.11241.41241.78241.78-0.29%3,609,941
Apr 22, 2026242.29245.82241.39242.49242.490.22%1,612,894
Apr 21, 2026246.02248.66241.35241.95241.95-1.12%1,929,877
Apr 20, 2026236.77249.32236.70244.69244.693.41%2,188,388
Apr 17, 2026236.00241.50234.23236.62236.620.28%1,778,344
Apr 16, 2026220.70235.99220.09235.97235.977.12%2,058,857
Apr 15, 2026216.04223.85215.00220.29220.292.19%2,028,170
Apr 14, 2026224.76227.30215.01215.57215.57-4.74%2,429,115
Apr 13, 2026218.59227.73216.00226.30226.303.42%1,858,857
Apr 10, 2026224.66226.00218.11218.82218.82-1.98%1,364,608
Apr 9, 2026221.21225.41217.78223.23223.230.72%1,304,289
Apr 8, 2026226.66226.79219.65221.63221.63-0.97%1,367,120
Apr 7, 2026220.23224.92216.76223.80223.801.74%1,045,707
Apr 6, 2026219.50224.41217.29219.98219.980.09%869,233
Apr 2, 2026216.46221.32211.61219.79219.791.63%1,471,214
Apr 1, 2026213.17217.50208.52216.27216.270.18%1,981,713
Mar 31, 2026221.65224.74211.44215.88215.88-2.29%5,733,771
Mar 30, 2026219.51224.94217.53220.94220.940.82%2,044,370
Mar 27, 2026218.51220.39214.43219.14219.140.29%1,291,672
Mar 26, 2026218.70221.76215.30218.51218.51-0.18%1,259,639
Mar 25, 2026219.73222.61212.96218.91218.910.60%1,144,877
Mar 24, 2026215.67220.87215.50217.60217.600.46%1,003,989
Mar 23, 2026217.08219.22212.37216.61216.611.69%1,298,470
Mar 20, 2026210.66216.44209.00213.01213.010.65%2,645,257
Mar 19, 2026209.17216.11208.35211.63211.631.26%1,273,066
Mar 18, 2026220.04221.76208.33209.00209.00-6.08%1,818,732
Mar 17, 2026220.18227.29220.07222.52222.522.24%1,137,624
Mar 16, 2026219.00220.23214.90217.65217.65-0.25%1,192,992
Mar 13, 2026217.60218.86215.18218.19218.191.45%1,024,596
Mar 12, 2026222.76227.50214.91215.08215.08-4.14%1,490,142
Mar 11, 2026219.33228.10219.11224.36224.362.29%1,684,360
Mar 10, 2026222.23222.78216.92219.33219.33-1.56%1,889,880
Mar 9, 2026229.24229.72221.53222.81222.81-4.06%1,716,747
Mar 6, 2026228.87234.55227.50232.24232.241.00%1,524,621
Mar 5, 2026229.96236.60228.97229.94229.94-0.89%1,657,785
Mar 4, 2026229.29232.97226.02232.00232.001.13%1,272,023
Mar 3, 2026225.99233.73225.99229.41229.41-1.46%1,312,913
Mar 2, 2026231.46234.79227.32232.80232.80-0.78%1,517,586
Feb 27, 2026228.33237.83225.69234.63234.632.74%2,144,382
Feb 26, 2026226.48230.43226.22228.38228.381.17%1,314,220