Charter Communications Inc (CHTR) Historical Stock Data
388.77 ↓2.03 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHTR is up 0.39% a day on average. There have been 17 days where Charter Communications Inc closed green and 13 days where CHTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 391.80 | 388.77 | ↓$3.03 (-0.77%) | 388.77 | 395.24 | 841.04K |
| 2025-06-03 | 391.80 | 390.80 | ↓$1.00 (-0.26%) | 382.17 | 391.89 | 1.49M |
| 2025-06-02 | 389.90 | 394.78 | ↑$4.88 (1.25%) | 384.68 | 395.88 | 1.25M |
| 2025-05-30 | 395.51 | 396.27 | ↑$0.76 (0.19%) | 388.06 | 397.34 | 1.78M |
| 2025-05-29 | 407.59 | 395.81 | ↓$11.78 (-2.89%) | 392.03 | 407.59 | 1.49M |
| 2025-05-28 | 409.43 | 407.38 | ↓$2.05 (-0.50%) | 406.28 | 413.32 | 787.02K |
| 2025-05-27 | 410.45 | 411.13 | ↑$0.68 (0.17%) | 407.45 | 411.85 | 1.46M |
| 2025-05-23 | 404.23 | 406.36 | ↑$2.13 (0.53%) | 402.00 | 408.96 | 1.13M |
| 2025-05-22 | 417.20 | 409.93 | ↓$7.27 (-1.74%) | 409.58 | 417.97 | 1.42M |
| 2025-05-21 | 421.22 | 415.44 | ↓$5.78 (-1.37%) | 413.57 | 424.25 | 1.10M |
| 2025-05-20 | 421.89 | 423.49 | ↑$1.60 (0.38%) | 418.56 | 427.39 | 1.22M |
| 2025-05-19 | 425.96 | 418.63 | ↓$7.33 (-1.72%) | 415.47 | 430.83 | 1.82M |
| 2025-05-16 | 423.60 | 427.25 | ↑$3.65 (0.86%) | 419.45 | 437.00 | 3.62M |
| 2025-05-15 | 413.57 | 419.57 | ↑$6.00 (1.45%) | 412.76 | 423.18 | 1.28M |
| 2025-05-14 | 407.03 | 413.86 | ↑$6.83 (1.68%) | 407.03 | 414.45 | 1.08M |
| 2025-05-13 | 402.00 | 411.13 | ↑$9.13 (2.27%) | 392.18 | 413.21 | 1.48M |
| 2025-05-12 | 409.23 | 402.52 | ↓$6.71 (-1.64%) | 399.47 | 410.99 | 1.04M |
| 2025-05-09 | 404.61 | 401.73 | ↓$2.88 (-0.71%) | 400.53 | 405.39 | 889.28K |
| 2025-05-08 | 404.78 | 404.41 | ↓$0.37 (-0.09%) | 403.56 | 408.83 | 1.06M |
| 2025-05-07 | 404.55 | 404.14 | ↓$0.41 (-0.10%) | 400.90 | 407.34 | 1.11M |
| 2025-05-06 | 392.37 | 402.01 | ↑$9.64 (2.46%) | 390.50 | 402.84 | 1.09M |
| 2025-05-05 | 385.07 | 394.24 | ↑$9.17 (2.38%) | 383.08 | 399.94 | 1.29M |
| 2025-05-02 | 387.36 | 385.00 | ↓$2.36 (-0.61%) | 383.26 | 387.48 | 1.74M |
| 2025-05-01 | 388.30 | 383.00 | ↓$5.30 (-1.36%) | 382.67 | 392.57 | 1.38M |
| 2025-04-30 | 387.26 | 391.86 | ↑$4.60 (1.19%) | 377.60 | 392.91 | 1.44M |
| 2025-04-29 | 378.79 | 386.33 | ↑$7.54 (1.99%) | 378.64 | 387.54 | 1.54M |
| 2025-04-28 | 373.65 | 376.87 | ↑$3.22 (0.86%) | 372.88 | 385.43 | 1.90M |
| 2025-04-25 | 359.50 | 373.65 | ↑$14.15 (3.94%) | 356.45 | 374.21 | 2.70M |
| 2025-04-24 | 324.00 | 335.33 | ↑$11.33 (3.50%) | 318.43 | 339.22 | 2.15M |
| 2025-04-23 | 336.52 | 337.51 | ↑$0.99 (0.29%) | 335.68 | 345.05 | 1.53M |
Create an account or log in to view more rows.
$CHTR Not another do nothing day
$CHTR Keep up the pressure.
$CHTR Fuk the 1% even though i feel like the 1%
$CHTR lets see if it can hold the line
$CHTR holding and buying these dips is so easy.
$CHTR why is this not moving lol
$CHTR ADDING MORE…
$CHTR up we go
$CHTR I like it
$CHTR Good morning gang!