Charter Communications In... (CHTR)
NASDAQ: CHTR
· Real-Time Price · USD
263.88
2.38 (0.91%)
At close: Sep 08, 2025, 3:59 PM
261.00
-1.09%
After-hours: Sep 08, 2025, 05:45 PM EDT
CHTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 259.34 | 266.57 | 259.05 | 261.50 | 261.50 | 0.77% | 2,245,940 |
| Sep 4, 2025 | 261.79 | 267.60 | 255.33 | 259.51 | 259.51 | -0.65% | 2,801,366 |
| Sep 3, 2025 | 263.70 | 265.08 | 258.36 | 261.22 | 261.22 | -1.21% | 2,130,990 |
| Sep 2, 2025 | 262.50 | 266.50 | 261.58 | 264.42 | 264.42 | -0.44% | 1,723,100 |
| Aug 29, 2025 | 263.12 | 265.88 | 262.50 | 265.58 | 265.58 | 0.74% | 1,707,764 |
| Aug 28, 2025 | 269.15 | 269.16 | 262.86 | 263.63 | 263.63 | -2.05% | 1,611,220 |
| Aug 27, 2025 | 265.13 | 269.93 | 264.78 | 269.15 | 269.15 | 0.93% | 1,472,178 |
| Aug 26, 2025 | 272.09 | 272.80 | 264.38 | 266.67 | 266.67 | -2.48% | 2,456,918 |
| Aug 25, 2025 | 275.42 | 276.69 | 272.81 | 273.44 | 273.44 | -1.49% | 1,212,365 |
| Aug 22, 2025 | 270.12 | 282.60 | 269.58 | 277.58 | 277.58 | 3.58% | 1,820,676 |
| Aug 21, 2025 | 265.56 | 268.87 | 264.22 | 267.98 | 267.98 | 0.51% | 1,185,700 |
| Aug 20, 2025 | 268.09 | 269.24 | 265.19 | 266.62 | 266.62 | -0.15% | 1,830,329 |
| Aug 19, 2025 | 266.81 | 271.03 | 264.75 | 267.01 | 267.01 | 0.07% | 1,825,605 |
| Aug 18, 2025 | 268.06 | 268.98 | 265.51 | 266.81 | 266.81 | -0.37% | 1,486,818 |
| Aug 15, 2025 | 264.84 | 268.15 | 263.63 | 267.80 | 267.80 | 1.75% | 1,697,939 |
| Aug 14, 2025 | 266.02 | 267.26 | 259.15 | 263.20 | 263.20 | -2.16% | 1,947,000 |
| 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 |