Charter Communications Inc (CHTR) Historical Stock Data
351.50 ↓1.27 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHTR is down -0.39% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 347.40 | 351.50 | ↑$4.10 (1.18%) | 343.00 | 357.05 | 2.22M |
| 2024-12-19 | 356.88 | 352.77 | ↓$4.11 (-1.15%) | 351.28 | 361.65 | 1.05M |
| 2024-12-18 | 369.67 | 358.26 | ↓$11.41 (-3.09%) | 357.87 | 373.24 | 734.54K |
| 2024-12-17 | 375.84 | 371.03 | ↓$4.81 (-1.28%) | 369.94 | 377.35 | 870.74K |
| 2024-12-16 | 379.01 | 378.98 | ↓$0.03 (-0.01%) | 377.20 | 383.89 | 0.99M |
| 2024-12-13 | 382.80 | 379.78 | ↓$3.02 (-0.79%) | 376.01 | 385.13 | 804.12K |
| 2024-12-12 | 385.58 | 388.45 | ↑$2.87 (0.74%) | 382.32 | 390.29 | 804.50K |
| 2024-12-11 | 378.00 | 378.49 | ↑$0.49 (0.13%) | 372.65 | 380.21 | 1.04M |
| 2024-12-10 | 368.79 | 377.96 | ↑$9.17 (2.49%) | 366.64 | 396.24 | 1.74M |
| 2024-12-09 | 400.77 | 365.96 | ↓$34.81 (-8.69%) | 365.87 | 400.77 | 1.95M |
| 2024-12-06 | 405.95 | 403.06 | ↓$2.89 (-0.71%) | 400.94 | 407.60 | 799.83K |
| 2024-12-05 | 400.00 | 404.14 | ↑$4.14 (1.03%) | 396.05 | 404.87 | 708.10K |
| 2024-12-04 | 397.42 | 402.12 | ↑$4.70 (1.18%) | 397.42 | 404.25 | 885.62K |
| 2024-12-03 | 394.87 | 397.61 | ↑$2.74 (0.69%) | 393.11 | 398.80 | 832.22K |
| 2024-12-02 | 394.36 | 394.43 | ↑$0.07 (0.02%) | 391.81 | 397.74 | 1.19M |
| 2024-11-29 | 390.94 | 396.97 | ↑$6.02 (1.54%) | 390.06 | 397.27 | 553.49K |
| 2024-11-27 | 394.01 | 389.81 | ↓$4.20 (-1.07%) | 389.53 | 396.27 | 867.51K |
| 2024-11-26 | 388.00 | 390.29 | ↑$2.29 (0.59%) | 382.73 | 394.20 | 1.16M |
| 2024-11-25 | 389.68 | 384.47 | ↓$5.21 (-1.34%) | 382.50 | 391.01 | 0.98M |
| 2024-11-22 | 384.66 | 388.27 | ↑$3.61 (0.94%) | 383.15 | 391.99 | 1.01M |
| 2024-11-21 | 388.52 | 383.84 | ↓$4.68 (-1.20%) | 383.06 | 389.94 | 0.93M |
| 2024-11-20 | 386.16 | 389.12 | ↑$2.96 (0.77%) | 384.15 | 389.94 | 657.12K |
| 2024-11-19 | 380.00 | 384.84 | ↑$4.84 (1.27%) | 379.22 | 389.32 | 881.32K |
| 2024-11-18 | 385.54 | 385.02 | ↓$0.52 (-0.13%) | 384.68 | 391.32 | 824.19K |
| 2024-11-15 | 394.71 | 389.57 | ↓$5.14 (-1.30%) | 387.82 | 396.25 | 0.97M |
| 2024-11-14 | 402.61 | 394.25 | ↓$8.36 (-2.08%) | 392.11 | 407.61 | 1.71M |
| 2024-11-13 | 409.52 | 406.22 | ↓$3.30 (-0.81%) | 396.97 | 415.27 | 2.85M |
| 2024-11-12 | 395.71 | 392.00 | ↓$3.71 (-0.94%) | 389.34 | 397.51 | 1.53M |
| 2024-11-11 | 393.05 | 396.04 | ↑$2.99 (0.76%) | 393.00 | 401.23 | 738.80K |
| 2024-11-08 | 395.28 | 393.71 | ↓$1.57 (-0.40%) | 391.89 | 397.05 | 1.11M |
Create an account or log in to view more rows.
$CHTR ADDING MORE…
$CHTR up we go
$CHTR I like it
$CHTR Good morning gang!
$CHTR hold and buy… go green go!!!
$CHTR back to business
$CHTR Dumping started...
Get out while you can...
$CHTR soon
$CHTR Come on.. Let it fall.. buy later bulls
$CHTR swing puts