Charter Communications Inc (CHTR) Historical Stock Data
389.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHTR is down -0.21% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 405.46 | 393.04 | ↓$12.42 (-3.06%) | 389.25 | 405.51 | 1.66M |
| 2024-11-06 | 392.07 | 408.02 | ↑$15.95 (4.07%) | 392.07 | 413.79 | 2.28M |
| 2024-11-05 | 377.44 | 382.38 | ↑$4.94 (1.31%) | 374.56 | 386.18 | 1.59M |
| 2024-11-04 | 376.06 | 375.83 | ↓$0.23 (-0.06%) | 367.16 | 381.62 | 2.17M |
| 2024-11-01 | 359.90 | 366.49 | ↑$6.59 (1.83%) | 356.78 | 381.97 | 4.36M |
| 2024-10-31 | 343.98 | 327.61 | ↓$16.37 (-4.76%) | 326.29 | 351.36 | 2.02M |
| 2024-10-30 | 325.00 | 331.30 | ↑$6.30 (1.94%) | 324.94 | 334.30 | 1.07M |
| 2024-10-29 | 328.46 | 327.27 | ↓$1.19 (-0.36%) | 325.28 | 330.02 | 1.20M |
| 2024-10-28 | 338.35 | 329.67 | ↓$8.68 (-2.57%) | 329.30 | 339.50 | 852.15K |
| 2024-10-25 | 336.93 | 336.00 | ↓$0.93 (-0.28%) | 332.52 | 338.00 | 0.90M |
| 2024-10-24 | 333.82 | 332.02 | ↓$1.80 (-0.54%) | 330.23 | 336.68 | 629.50K |
| 2024-10-23 | 328.18 | 332.22 | ↑$4.04 (1.23%) | 326.99 | 334.19 | 1.11M |
| 2024-10-22 | 317.28 | 329.82 | ↑$12.54 (3.95%) | 316.46 | 335.00 | 1.47M |
| 2024-10-21 | 325.18 | 315.41 | ↓$9.77 (-3.00%) | 315.00 | 325.68 | 1.01M |
| 2024-10-18 | 328.05 | 325.61 | ↓$2.44 (-0.74%) | 324.20 | 329.53 | 0.93M |
| 2024-10-17 | 332.24 | 327.53 | ↓$4.71 (-1.42%) | 324.52 | 332.26 | 776.74K |
| 2024-10-16 | 331.43 | 330.22 | ↓$1.21 (-0.37%) | 330.12 | 336.20 | 607.67K |
| 2024-10-15 | 330.56 | 331.94 | ↑$1.38 (0.42%) | 328.82 | 338.49 | 775.53K |
| 2024-10-14 | 326.49 | 331.80 | ↑$5.31 (1.63%) | 323.72 | 333.27 | 578.61K |
| 2024-10-11 | 329.43 | 326.05 | ↓$3.38 (-1.03%) | 325.74 | 331.80 | 495.84K |
| 2024-10-10 | 334.02 | 328.78 | ↓$5.24 (-1.57%) | 328.59 | 338.80 | 813.54K |
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