Charter Communications In... (CHTR)
NASDAQ: CHTR
· Real-Time Price · USD
267.46
4.26 (1.62%)
At close: Aug 15, 2025, 12:22 PM
CHTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 266.02 | 267.26 | 259.15 | 263.20 | 263.20 | -2.16% | 1,944,027 |
| Aug 13, 2025 | 261.68 | 270.20 | 261.37 | 269.00 | 269.00 | 2.24% | 2,231,494 |
| Aug 12, 2025 | 259.96 | 265.17 | 259.38 | 263.10 | 263.10 | 1.67% | 1,645,426 |
| Aug 11, 2025 | 257.29 | 262.81 | 254.67 | 258.77 | 258.77 | 0.86% | 1,918,224 |
| Aug 8, 2025 | 258.90 | 260.70 | 256.03 | 256.57 | 256.57 | -0.85% | 1,782,168 |
| Aug 7, 2025 | 262.61 | 264.49 | 257.06 | 258.78 | 258.78 | -1.24% | 1,992,188 |
| Aug 6, 2025 | 265.83 | 268.15 | 260.82 | 262.04 | 262.04 | -1.48% | 2,335,090 |
| Aug 5, 2025 | 261.75 | 268.58 | 261.74 | 265.98 | 265.98 | 1.62% | 3,549,404 |
| Aug 4, 2025 | 265.62 | 268.67 | 260.76 | 261.75 | 261.75 | -1.11% | 2,670,034 |
| Aug 1, 2025 | 270.53 | 271.66 | 263.56 | 264.69 | 264.69 | -1.73% | 2,563,522 |
| Jul 31, 2025 | 278.56 | 283.48 | 268.58 | 269.36 | 269.36 | -3.76% | 3,532,503 |
| Jul 30, 2025 | 280.45 | 285.96 | 274.00 | 279.89 | 279.89 | -0.28% | 3,908,559 |
| Jul 29, 2025 | 297.37 | 298.21 | 280.11 | 280.68 | 280.68 | -5.90% | 4,374,500 |
| Jul 28, 2025 | 309.01 | 309.40 | 296.37 | 298.27 | 298.27 | -3.71% | 4,020,603 |
| Jul 25, 2025 | 329.00 | 335.52 | 307.34 | 309.75 | 309.75 | -18.49% | 9,638,100 |
| Jul 24, 2025 | 397.88 | 398.74 | 379.08 | 380.00 | 380.00 | -4.55% | 2,574,000 |
| Jul 23, 2025 | 395.30 | 402.15 | 393.23 | 398.11 | 398.11 | 0.57% | 1,196,926 |
| Jul 22, 2025 | 389.08 | 399.35 | 389.08 | 395.85 | 395.85 | 1.79% | 1,331,232 |
| Jul 21, 2025 | 386.08 | 389.87 | 384.03 | 388.89 | 388.89 | 1.78% | 1,367,542 |
| Jul 18, 2025 | 385.18 | 385.96 | 378.77 | 382.08 | 382.08 | -0.39% | 1,122,300 |