Home

Charter Communications, Inc. - Class A Common Stock (CHTR)

280.01
+10.40 (3.86%)
NASDAQ · Last Trade: Oct 3rd, 7:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Charter Communications, Inc. - Class A Common Stock (CHTR)

DateOpenHighLowCloseVolumeAdjusted Close
10/03/2025270.31281.27270.31280.011,684,529280.01
10/02/2025275.04276.85269.21269.611,786,989269.61
10/01/2025275.32276.58270.99275.102,039,673275.10
9/30/2025276.55285.82274.96275.114,551,440275.11
9/29/2025274.75279.11272.06276.122,151,426276.12
9/26/2025272.86278.25271.69273.402,575,072273.40
9/25/2025262.48271.15260.10270.572,050,652270.57
9/24/2025266.30267.19261.47263.391,438,937263.39
9/23/2025266.14275.45265.64267.042,418,287267.04
9/22/2025262.50266.52260.00266.131,754,902266.13
9/19/2025263.10264.50260.00262.583,206,413262.58
9/18/2025266.71268.61261.35262.171,832,443262.17
9/17/2025261.57274.64261.40268.022,258,791268.02
9/16/2025260.21262.77258.25261.081,720,721261.08
9/15/2025264.66266.76259.05260.721,476,492260.72
9/12/2025264.00266.13256.11263.401,764,169263.40
9/11/2025262.00264.50258.48263.921,595,292263.92
9/10/2025263.16265.96260.29263.001,701,819263.00
9/09/2025262.65264.19259.02263.351,742,215263.35
9/08/2025255.44264.12251.80263.881,853,496263.88
9/05/2025259.34266.57259.05261.502,245,941261.50
9/04/2025261.79267.60255.33259.512,801,337259.51
9/03/2025263.70265.08258.36261.222,130,889261.22
9/02/2025262.50266.50261.58264.421,723,085264.42
8/29/2025263.12265.88262.50265.581,707,765265.58
8/28/2025269.15269.16262.86263.631,611,166263.63
8/27/2025265.13269.93264.78269.151,472,162269.15
8/26/2025272.09272.80264.38266.672,456,991266.67
8/25/2025275.42276.69272.81273.441,212,301273.44
8/22/2025270.12282.60269.58277.581,820,678277.58
8/21/2025265.56268.87264.22267.981,185,694267.98
8/20/2025268.09269.24265.19266.621,830,317266.62
8/19/2025266.81271.03264.75267.011,825,593267.01
8/18/2025268.06268.98265.51266.811,486,798266.81
8/15/2025264.84268.14263.63267.801,697,940267.80
8/14/2025266.02267.26259.15263.201,946,875263.20
8/13/2025261.68270.20261.37269.002,231,394269.00
8/12/2025259.96265.17259.38263.101,645,236263.10
8/11/2025257.29262.81254.67258.771,918,117258.77
8/08/2025258.90260.70256.03256.571,782,169256.57
8/07/2025262.61264.49257.06258.781,992,096258.78
8/06/2025265.83268.15260.82262.032,335,043262.03
8/05/2025261.75268.58261.74265.983,549,375265.98
8/04/2025265.62268.67260.76261.752,669,986261.75
8/01/2025270.53271.66263.56264.692,563,522264.69
7/31/2025278.56283.48268.58269.363,532,418269.36
7/30/2025280.45285.96274.00279.893,993,733279.89
7/29/2025297.37297.94280.11280.684,372,360280.68
7/28/2025309.01309.40296.37298.274,020,393298.27
7/25/2025329.00335.52307.34309.759,638,135309.75
7/24/2025397.88398.74379.08380.002,573,400380.00
7/23/2025395.30402.15393.23398.111,196,826398.11
7/22/2025389.08399.35389.08395.851,331,232395.85
7/21/2025386.08389.87384.03388.891,367,543388.89
7/18/2025385.18385.96378.77382.081,139,786382.08
7/17/2025380.00387.73378.00383.561,544,879383.56
7/16/2025385.89387.99377.99379.621,446,115379.62
7/15/2025397.67399.52383.10383.332,124,185383.33
7/14/2025391.29400.15391.09399.61823,333399.61
7/11/2025399.48401.88391.79392.20813,959392.20
7/10/2025403.32406.58401.10401.58927,187401.58
7/09/2025409.73413.13400.00403.561,503,482403.56
7/08/2025406.65412.68405.98411.66967,425411.66
7/07/2025416.24422.29407.00408.321,316,233408.32