Charter Communications Inc (CHTR) Historical Stock Data
199.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHTR is down -0.18% a day on average. There have been 11 days where Charter Communications Inc closed green and 19 days where CHTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 199.95 | 199.98 | ↑$0.03 (0.02%) | 196.34 | 201.36 | 1.59M |
| 2025-12-03 | 196.69 | 199.96 | ↑$3.27 (1.66%) | 196.00 | 201.66 | 1.34M |
| 2025-12-02 | 197.82 | 197.72 | ↓$0.10 (-0.05%) | 194.02 | 198.25 | 1.49M |
| 2025-12-01 | 199.50 | 196.94 | ↓$2.56 (-1.28%) | 195.71 | 202.28 | 1.82M |
| 2025-11-28 | 200.15 | 200.12 | ↓$0.03 (-0.01%) | 198.84 | 203.31 | 899.11K |
| 2025-11-26 | 200.44 | 199.81 | ↓$0.63 (-0.31%) | 198.64 | 200.76 | 1.42M |
| 2025-11-25 | 199.08 | 200.76 | ↑$1.68 (0.84%) | 198.64 | 204.69 | 1.29M |
| 2025-11-24 | 200.93 | 199.08 | ↓$1.85 (-0.92%) | 198.33 | 204.82 | 2.83M |
| 2025-11-21 | 195.01 | 203.00 | ↑$7.99 (4.10%) | 194.11 | 203.25 | 2.24M |
| 2025-11-20 | 195.73 | 194.71 | ↓$1.02 (-0.52%) | 193.00 | 198.99 | 1.66M |
| 2025-11-19 | 199.02 | 194.22 | ↓$4.80 (-2.41%) | 193.49 | 200.62 | 2.74M |
| 2025-11-18 | 202.11 | 200.69 | ↓$1.42 (-0.70%) | 199.48 | 203.80 | 1.32M |
| 2025-11-17 | 202.81 | 201.84 | ↓$0.97 (-0.48%) | 201.00 | 208.19 | 2.18M |
| 2025-11-14 | 204.22 | 203.10 | ↓$1.12 (-0.55%) | 199.31 | 205.05 | 1.97M |
| 2025-11-13 | 212.61 | 204.80 | ↓$7.81 (-3.67%) | 204.45 | 213.03 | 2.25M |
| 2025-11-12 | 208.62 | 213.07 | ↑$4.45 (2.13%) | 207.75 | 214.53 | 1.87M |
| 2025-11-11 | 212.11 | 209.22 | ↓$2.89 (-1.36%) | 208.37 | 212.69 | 1.35M |
| 2025-11-10 | 220.87 | 210.45 | ↓$10.42 (-4.72%) | 209.91 | 220.87 | 1.83M |
| 2025-11-07 | 218.37 | 219.86 | ↑$1.49 (0.68%) | 213.52 | 220.17 | 1.38M |
| 2025-11-06 | 225.14 | 217.86 | ↓$7.28 (-3.23%) | 215.80 | 226.65 | 1.83M |
| 2025-11-05 | 222.06 | 225.15 | ↑$3.09 (1.39%) | 220.26 | 226.58 | 2.15M |
| 2025-11-04 | 222.91 | 220.91 | ↓$2.00 (-0.90%) | 217.48 | 223.07 | 1.85M |
| 2025-11-03 | 231.44 | 222.20 | ↓$9.24 (-3.99%) | 214.83 | 232.15 | 2.97M |
| 2025-10-31 | 217.04 | 233.84 | ↑$16.80 (7.74%) | 215.93 | 234.62 | 4.27M |
| 2025-10-30 | 224.99 | 230.92 | ↑$5.93 (2.64%) | 224.48 | 243.60 | 3.94M |
| 2025-10-29 | 245.53 | 241.56 | ↓$3.97 (-1.62%) | 238.62 | 247.79 | 3.18M |
| 2025-10-28 | 245.00 | 248.88 | ↑$3.88 (1.58%) | 242.81 | 249.73 | 1.92M |
| 2025-10-27 | 244.84 | 245.44 | ↑$0.60 (0.25%) | 243.44 | 247.66 | 2.10M |
| 2025-10-24 | 246.22 | 244.20 | ↓$2.02 (-0.82%) | 244.02 | 247.76 | 1.45M |
| 2025-10-23 | 245.91 | 243.92 | ↓$1.99 (-0.81%) | 243.61 | 246.59 | 2M |
Create an account or log in to view more rows.
$CHTR great sale!!!! Buy buy buy
$CHTR time to short this
$CHTR trash
$CHTR Burn burn burn
$CHTR had to buy calls
$CHTR oh my!
$CHTR lol who sold
$CHTR Not another do nothing day
$CHTR Keep up the pressure.
$CHTR Fuk the 1% even though i feel like the 1%