Charter Communications Inc (CHTR) Historical Stock Data
205.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHTR is down -0.02% a day on average. There have been 12 days where Charter Communications Inc closed green and 18 days where CHTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 206.26 | 205.28 | ↓$0.98 (-0.48%) | 203.98 | 207.13 | 1.25M |
| 2025-12-22 | 205.31 | 206.02 | ↑$0.71 (0.35%) | 205.01 | 209.60 | 1.34M |
| 2025-12-19 | 205.22 | 205.00 | ↓$0.22 (-0.11%) | 204.20 | 208.96 | 5.91M |
| 2025-12-18 | 209.66 | 206.50 | ↓$3.16 (-1.51%) | 206.40 | 213.80 | 2.19M |
| 2025-12-17 | 209.43 | 209.66 | ↑$0.23 (0.11%) | 209.43 | 212.12 | 1.73M |
| 2025-12-16 | 210.32 | 211.29 | ↑$0.97 (0.46%) | 208.44 | 213.46 | 1.77M |
| 2025-12-15 | 206.17 | 209.52 | ↑$3.36 (1.63%) | 205.04 | 210.37 | 1.49M |
| 2025-12-12 | 213.75 | 206.60 | ↓$7.15 (-3.35%) | 206.11 | 214.61 | 1.68M |
| 2025-12-11 | 213.24 | 212.06 | ↓$1.18 (-0.55%) | 209.30 | 215.97 | 1.53M |
| 2025-12-10 | 204.89 | 213.29 | ↑$8.40 (4.10%) | 204.18 | 215.77 | 1.53M |
| 2025-12-09 | 204.17 | 205.13 | ↑$0.96 (0.47%) | 203.04 | 206.64 | 1.09M |
| 2025-12-08 | 205.29 | 204.65 | ↓$0.64 (-0.31%) | 201.66 | 205.97 | 2.02M |
| 2025-12-05 | 200.72 | 205.10 | ↑$4.38 (2.18%) | 199.65 | 207.66 | 1.63M |
| 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 |
Create an account or log in to view more rows.
$CHTR we had no volume for days before the last big rip
$CHTR fuck all u greedy bulls
$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