Charter Communications, Inc. (CHTRP)
NASDAQ: CHTRP · Real-Time Price · USD · Preferred Stock
22.25
0.00 (0.00%)
Oct 7, 2026, 1:07 PM EDT - Market open
Charter Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 22.29 | 22.29 | 22.05 | 22.25 | 22.25 | - | 1,201 |
| Oct 6, 2026 | 22.15 | 22.25 | 21.90 | 22.25 | 22.25 | 0.42% | 5,290 |
| Oct 5, 2026 | 22.13 | 22.16 | 21.65 | 22.16 | 22.16 | -0.10% | 8,682 |
| Oct 2, 2026 | 22.46 | 22.52 | 22.10 | 22.18 | 22.18 | 0.14% | 9,963 |
| Oct 1, 2026 | 22.52 | 22.52 | 22.15 | 22.15 | 22.15 | -0.23% | 21,366 |
| Sep 30, 2026 | 22.47 | 22.47 | 22.00 | 22.20 | 22.20 | 1.73% | 15,101 |
| Sep 29, 2026 | 22.40 | 22.40 | 22.26 | 22.26 | 21.82 | -1.50% | 1,939 |
| Sep 28, 2026 | 22.30 | 22.85 | 22.00 | 22.60 | 22.16 | 0.87% | 14,701 |
| Sep 25, 2026 | 22.75 | 23.05 | 22.25 | 22.41 | 21.96 | -1.84% | 12,986 |
| Sep 24, 2026 | 23.04 | 23.04 | 22.77 | 22.83 | 22.38 | 0.28% | 5,161 |
| Sep 23, 2026 | 23.00 | 23.01 | 22.75 | 22.76 | 22.31 | -0.55% | 14,216 |
| Sep 22, 2026 | 23.00 | 23.00 | 22.65 | 22.89 | 22.44 | 0.07% | 17,434 |
| Sep 21, 2026 | 22.88 | 22.89 | 22.75 | 22.87 | 22.42 | 0.79% | 7,328 |
| Sep 18, 2026 | 22.93 | 23.20 | 22.64 | 22.69 | 22.24 | -0.92% | 22,743 |
| Sep 17, 2026 | 22.80 | 23.12 | 22.80 | 22.90 | 22.45 | 0.44% | 3,189 |
| Sep 16, 2026 | 22.56 | 23.10 | 22.56 | 22.80 | 22.35 | -0.35% | 4,419 |
| Sep 15, 2026 | 23.04 | 23.17 | 22.60 | 22.88 | 22.43 | 0.60% | 7,501 |
| Sep 14, 2026 | 22.85 | 23.41 | 22.43 | 22.74 | 22.30 | -0.51% | 7,824 |
| Sep 11, 2026 | 22.63 | 23.32 | 22.56 | 22.86 | 22.41 | -0.13% | 5,294 |
| Sep 10, 2026 | 22.99 | 23.28 | 22.31 | 22.89 | 22.44 | 0.31% | 7,295 |
| Sep 9, 2026 | 23.27 | 23.27 | 22.79 | 22.82 | 22.37 | -2.19% | 3,265 |
| Sep 8, 2026 | 23.16 | 23.65 | 23.03 | 23.33 | 22.87 | 0.26% | 3,509 |
| Sep 4, 2026 | 23.05 | 23.35 | 23.00 | 23.27 | 22.81 | 1.59% | 9,424 |
| Sep 3, 2026 | 23.05 | 23.06 | 22.75 | 22.91 | 22.45 | 0.59% | 13,822 |
| Sep 2, 2026 | 23.00 | 23.00 | 22.77 | 22.77 | 22.32 | 0.07% | 4,040 |
| Sep 1, 2026 | 23.00 | 23.28 | 22.76 | 22.76 | 22.31 | -2.63% | 10,216 |
| Aug 31, 2026 | 23.60 | 23.60 | 22.22 | 23.37 | 22.91 | -1.60% | 9,628 |
| Aug 28, 2026 | 23.89 | 23.89 | 23.62 | 23.75 | 23.28 | -0.06% | 5,984 |
| Aug 27, 2026 | 23.25 | 23.77 | 23.25 | 23.77 | 23.30 | -0.65% | 4,426 |
| Aug 26, 2026 | 23.99 | 24.15 | 23.79 | 23.92 | 23.45 | 0.55% | 27,668 |
| Aug 25, 2026 | 23.04 | 24.36 | 22.26 | 23.79 | 23.32 | 1.86% | 52,860 |
| Aug 24, 2026 | 22.20 | 23.36 | 22.20 | 23.36 | 22.90 | 4.03% | 37,053 |
| Aug 21, 2026 | 22.47 | 22.77 | 22.15 | 22.45 | 22.01 | 1.68% | 16,824 |