Charter Communications Inc (CHTR) Historical Stock Data
257.56 ↓7.14 (-2.70%)
As of April 25, 2024, 10:49am EST.
Historical Data
In the past 30 trading days, CHTR is down -0.24% a day on average. There have been 14 days where Charter Communications Inc closed green and 16 days where CHTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 262.00 | 264.70 | ↑$2.70 (1.03%) | 260.48 | 264.82 | 1.13M |
| 2024-04-23 | 265.95 | 266.31 | ↑$0.36 (0.14%) | 265.60 | 271.48 | 0.97M |
| 2024-04-22 | 267.56 | 265.08 | ↓$2.48 (-0.93%) | 259.53 | 267.96 | 1.17M |
| 2024-04-19 | 260.01 | 265.21 | ↑$5.20 (2.00%) | 259.70 | 265.71 | 1.13M |
| 2024-04-18 | 257.67 | 259.91 | ↑$2.24 (0.87%) | 255.70 | 261.04 | 837.25K |
| 2024-04-17 | 260.25 | 258.03 | ↓$2.22 (-0.85%) | 257.62 | 265.26 | 0.99M |
| 2024-04-16 | 256.19 | 257.57 | ↑$1.38 (0.54%) | 254.31 | 258.78 | 1.07M |
| 2024-04-15 | 261.89 | 256.90 | ↓$4.99 (-1.91%) | 255.38 | 264.17 | 1.26M |
| 2024-04-12 | 263.60 | 260.50 | ↓$3.10 (-1.18%) | 259.61 | 264.82 | 1.05M |
| 2024-04-11 | 264.98 | 266.53 | ↑$1.55 (0.58%) | 261.47 | 268.10 | 1.07M |
| 2024-04-10 | 266.04 | 262.85 | ↓$3.19 (-1.20%) | 258.56 | 268.03 | 1.41M |
| 2024-04-09 | 270.15 | 271.46 | ↑$1.31 (0.48%) | 269.00 | 275.60 | 1.22M |
| 2024-04-08 | 265.91 | 273.05 | ↑$7.14 (2.69%) | 264.39 | 274.22 | 1.30M |
| 2024-04-05 | 269.17 | 267.49 | ↓$1.68 (-0.62%) | 264.92 | 271.89 | 1.72M |
| 2024-04-04 | 276.53 | 271.23 | ↓$5.30 (-1.92%) | 269.74 | 281.33 | 1.47M |
| 2024-04-03 | 278.47 | 275.69 | ↓$2.78 (-1.00%) | 273.10 | 278.89 | 1.13M |
| 2024-04-02 | 284.00 | 278.02 | ↓$5.98 (-2.11%) | 275.83 | 284.00 | 1.08M |
| 2024-04-01 | 290.34 | 284.15 | ↓$6.19 (-2.13%) | 280.02 | 290.34 | 1.36M |
| 2024-03-28 | 291.59 | 290.63 | ↓$0.96 (-0.33%) | 286.69 | 293.45 | 1.25M |
| 2024-03-27 | 289.37 | 293.51 | ↑$4.14 (1.43%) | 288.19 | 294.16 | 1.20M |
| 2024-03-26 | 291.19 | 287.89 | ↓$3.30 (-1.13%) | 287.64 | 291.84 | 1.14M |
| 2024-03-25 | 290.37 | 290.60 | ↑$0.23 (0.08%) | 288.71 | 293.81 | 1.17M |
| 2024-03-22 | 295.21 | 290.60 | ↓$4.61 (-1.56%) | 290.50 | 296.25 | 1.05M |
| 2024-03-21 | 294.64 | 294.61 | ↓$0.03 (-0.01%) | 292.50 | 295.91 | 1.19M |
| 2024-03-20 | 296.21 | 295.30 | ↓$0.91 (-0.31%) | 290.30 | 297.21 | 1.97M |
| 2024-03-19 | 295.31 | 298.58 | ↑$3.27 (1.11%) | 293.14 | 300.08 | 1.77M |
| 2024-03-18 | 296.13 | 296.18 | ↑$0.05 (0.02%) | 291.47 | 301.81 | 1.06M |
| 2024-03-15 | 297.31 | 290.65 | ↓$6.66 (-2.24%) | 290.61 | 301.62 | 2.74M |
| 2024-03-14 | 296.81 | 297.00 | ↑$0.19 (0.06%) | 292.79 | 298.38 | 1.48M |
| 2024-03-13 | 294.70 | 298.40 | ↑$3.70 (1.26%) | 294.09 | 300.03 | 1.05M |
Create an account or log in to view more rows.
$CHTR Dumping started...
Get out while you can...
$CHTR soon
$CHTR Come on.. Let it fall.. buy later bulls
$CHTR swing puts
$CHTR Pamp it higher...
$CHTR oversold
$CHTR starting to gap up a little
$CHTR come to papa
$CHTR how long until we take off?
$CHTR Love this stock.
Light taps