Charter Communications In... (CHTR)
NASDAQ: CHTR
· Real-Time Price · USD
280.01
10.40 (3.86%)
At close: Oct 03, 2025, 3:59 PM
280.65
0.23%
After-hours: Oct 03, 2025, 06:36 PM EDT
CHTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 275.04 | 276.85 | 269.21 | 269.61 | 269.61 | -2.00% | 1,785,084 |
| Oct 1, 2025 | 275.32 | 276.58 | 270.99 | 275.10 | 275.10 | -0.00% | 2,039,700 |
| Sep 30, 2025 | 276.55 | 285.82 | 274.96 | 275.11 | 275.11 | -0.37% | 4,552,200 |
| Sep 29, 2025 | 274.75 | 279.11 | 272.06 | 276.12 | 276.12 | 0.99% | 2,151,479 |
| Sep 26, 2025 | 272.86 | 278.25 | 271.69 | 273.40 | 273.40 | 1.05% | 2,574,034 |
| Sep 25, 2025 | 262.48 | 271.15 | 260.10 | 270.57 | 270.57 | 2.73% | 2,050,700 |
| Sep 24, 2025 | 266.30 | 267.20 | 261.47 | 263.39 | 263.39 | -1.37% | 1,438,937 |
| Sep 23, 2025 | 266.15 | 275.45 | 265.65 | 267.04 | 267.04 | 0.34% | 2,417,262 |
| Sep 22, 2025 | 262.50 | 266.52 | 260.00 | 266.13 | 266.13 | 1.36% | 1,754,610 |
| Sep 19, 2025 | 263.10 | 264.50 | 260.00 | 262.55 | 262.55 | 0.14% | 3,206,412 |
| Sep 18, 2025 | 266.71 | 268.61 | 261.35 | 262.17 | 262.17 | -2.18% | 1,832,709 |
| Sep 17, 2025 | 261.57 | 274.64 | 261.40 | 268.02 | 268.02 | 2.66% | 2,258,885 |
| Sep 16, 2025 | 260.21 | 262.77 | 258.25 | 261.08 | 261.08 | 0.14% | 1,720,778 |
| Sep 15, 2025 | 264.66 | 266.76 | 259.05 | 260.72 | 260.72 | -1.02% | 1,476,589 |
| Sep 12, 2025 | 264.00 | 266.13 | 256.11 | 263.40 | 263.40 | -0.20% | 1,764,200 |
| Sep 11, 2025 | 262.00 | 264.50 | 258.48 | 263.92 | 263.92 | 0.35% | 1,605,900 |
| Sep 10, 2025 | 263.16 | 265.96 | 260.29 | 263.00 | 263.00 | -0.13% | 1,701,820 |
| Sep 9, 2025 | 262.65 | 264.19 | 259.02 | 263.35 | 263.35 | -0.20% | 1,742,947 |
| Sep 8, 2025 | 255.44 | 264.12 | 251.80 | 263.88 | 263.88 | 0.91% | 1,853,518 |
| Sep 5, 2025 | 259.34 | 266.57 | 259.05 | 261.50 | 261.50 | 0.77% | 2,245,940 |
Page 1 of 136