NASDAQ : CHTR
Charter Communications, Inc. — Price history
Communication Services · Telecom Services · United States
Last price 109 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 17.83B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Charter Communications, Inc. (CHTR) closed at 113.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 112.17 | 114.29 | 111.39 | 113.35 | 451,492 | +1.67% |
| 2026-10-30 | 110.57 | 111.89 | 109.26 | 111.49 | 2,094,939 | +2.28% |
| 2026-10-29 | 107.804 | 109.83 | 106.04 | 109 | 1,809,350 | +3.43% |
| 2026-10-28 | 104.93 | 106.37 | 104.056 | 105.39 | 2,281,002 | +0.44% |
| 2026-10-27 | 102.005 | 106.16 | 101.59 | 104.93 | 2,054,636 | +2.69% |
| 2026-10-26 | 107.35 | 107.98 | 101.11 | 102.18 | 2,397,203 | -5.92% |
| 2026-10-23 | 109.532 | 110.81 | 107 | 108.61 | 1,996,303 | -2.83% |
| 2026-10-22 | 107.66 | 112.71 | 107.64 | 111.77 | 2,544,715 | +4.20% |
| 2026-10-21 | 106.75 | 108.76 | 103.283 | 107.26 | 3,648,813 | -2.52% |
| 2026-10-20 | 110.8 | 112.56 | 108.8 | 110.03 | 3,029,811 | +1.40% |
| 2026-10-19 | 109.49 | 110.227 | 107.89 | 108.51 | 2,551,138 | -1.45% |
| 2026-10-16 | 110.29 | 112.48 | 108.5 | 110.11 | 3,165,598 | +0.11% |
| 2026-10-15 | 107 | 110.04 | 106.5 | 109.99 | 2,979,308 | +4.61% |
| 2026-10-14 | 106.69 | 106.69 | 103.02 | 105.14 | 2,270,947 | -1.69% |
| 2026-10-13 | 103.31 | 108.14 | 102.13 | 106.95 | 3,104,304 | +4.36% |
| 2026-10-12 | 104 | 104.63 | 101.63 | 102.48 | 1,715,158 | -0.87% |
| 2026-10-09 | 108.37 | 108.72 | 102.37 | 103.38 | 5,114,576 | -5.74% |
| 2026-10-08 | 106.96 | 112.18 | 106.21 | 109.67 | 3,412,910 | +2.53% |
| 2026-10-07 | 110.3 | 111.59 | 106.02 | 106.96 | 4,042,181 | -1.55% |
| 2026-10-06 | 111.67 | 112.87 | 107.79 | 108.64 | 2,548,350 | +0.81% |
| 2026-10-05 | 109.09 | 109.36 | 104.91 | 107.77 | 3,108,075 | -1.39% |
| 2026-10-02 | 111.26 | 112.83 | 108.3 | 109.29 | 2,357,650 | -1.87% |
| 2026-10-01 | 111.39 | 112.565 | 108.65 | 111.37 | 2,977,723 | +0.42% |
| 2026-09-30 | 112.05 | 112.932 | 110 | 110.9 | 2,400,639 | +0.21% |
| 2026-09-29 | 110.41 | 113.78 | 109.96 | 110.67 | 2,888,980 | -0.66% |
| 2026-09-28 | 112.745 | 114.619 | 110.35 | 111.4 | 2,914,244 | -1.34% |
| 2026-09-25 | 116.03 | 116.76 | 112.5 | 112.91 | 2,943,326 | -3.95% |
| 2026-09-24 | 117.02 | 118.53 | 115.01 | 117.55 | 3,621,377 | +0.81% |
| 2026-09-23 | 116.75 | 120.65 | 112.65 | 116.61 | 4,392,817 | -0.55% |
| 2026-09-22 | 125.95 | 126.5 | 117.055 | 117.26 | 4,706,140 | -4.94% |
| 2026-09-21 | 128.84 | 129.37 | 123.25 | 123.35 | 2,687,970 | -3.76% |
| 2026-09-18 | 131.23 | 132.145 | 128.05 | 128.17 | 6,373,775 | -3.90% |
| 2026-09-17 | 135.72 | 136.23 | 132.42 | 133.37 | 1,927,023 | -1.21% |
| 2026-09-16 | 139.82 | 141 | 134.54 | 135 | 2,060,447 | -4.39% |
| 2026-09-15 | 141.81 | 144 | 139.14 | 141.2 | 2,692,973 | -1.50% |
| 2026-09-14 | 145.77 | 148.34 | 143.22 | 143.35 | 2,295,241 | -1.66% |
| 2026-09-11 | 142.035 | 146.18 | 139.17 | 145.77 | 2,051,303 | +3.71% |
| 2026-09-10 | 133.98 | 141.26 | 133.49 | 140.56 | 3,508,172 | +4.98% |
| 2026-09-09 | 145.785 | 145.81 | 133.33 | 133.89 | 4,059,135 | -8.13% |
| 2026-09-08 | 151.94 | 151.96 | 144.79 | 145.74 | 2,009,102 | -4.11% |
| 2026-09-04 | 150.7 | 153.66 | 149.465 | 151.99 | 1,952,407 | +0.40% |
| 2026-09-03 | 160.24 | 160.7 | 149.5 | 151.38 | 3,665,421 | -4.77% |
| 2026-09-02 | 147.67 | 159.87 | 147.67 | 158.97 | 2,903,603 | +8.74% |
| 2026-09-01 | 146.09 | 150.49 | 144.83 | 146.19 | 2,557,313 | -4.10% |
| 2026-08-31 | 151.96 | 153.75 | 149.66 | 152.44 | 2,831,598 | -0.77% |
| 2026-08-28 | 149.02 | 154.46 | 148.64 | 153.62 | 1,697,757 | +3.57% |
| 2026-08-27 | 151.66 | 152.48 | 148.28 | 148.32 | 2,008,405 | -3.62% |
| 2026-08-26 | 155.14 | 156.06 | 152.4 | 153.89 | 1,503,608 | -0.81% |
| 2026-08-25 | 148.63 | 156.14 | 145.185 | 155.14 | 2,148,978 | +3.22% |
| 2026-08-24 | 149.11 | 153.77 | 146.58 | 150.3 | 3,633,432 | +0.09% |
| 2026-08-21 | 149.09 | 151.98 | 145.735 | 150.17 | 2,028,832 | +1.63% |
| 2026-08-20 | 152 | 153.97 | 144.82 | 147.76 | 3,606,139 | -3.09% |
| 2026-08-19 | 149 | 159.29 | 148.62 | 152.47 | 11,032,353 | +2.78% |
| 2026-08-18 | 147.15 | 152.17 | 145.04 | 148.35 | 2,481,396 | +2.95% |
| 2026-08-17 | 152 | 152.83 | 143.965 | 144.1 | 2,044,552 | -6.59% |
| 2026-08-14 | 158.625 | 158.66 | 154.03 | 154.27 | 1,164,855 | -1.44% |
| 2026-08-13 | 150.97 | 157.15 | 150.64 | 156.53 | 1,389,157 | +4.20% |
| 2026-08-12 | 156.27 | 156.27 | 149.51 | 150.22 | 1,615,259 | -4.74% |
| 2026-08-11 | 151.96 | 158.65 | 150.911 | 157.69 | 1,505,682 | +2.87% |
| 2026-08-10 | 151.04 | 154.17 | 148.01 | 153.29 | 1,515,774 | +0.47% |
| 2026-08-07 | 156 | 156.55 | 151.99 | 152.57 | 2,022,884 | -3.09% |
| 2026-08-06 | 154.4 | 157.67 | 151.855 | 157.44 | 1,870,978 | +2.79% |
| 2026-08-05 | 152.97 | 153.59 | 148.42 | 153.17 | 2,031,833 | +0.07% |
| 2026-08-04 | 143.78 | 153.35 | 143.02 | 153.07 | 3,247,879 | +6.22% |
| 2026-08-03 | 146.83 | 148.77 | 142.34 | 144.1 | 2,702,001 | -0.61% |
| 2026-07-31 | 140.5 | 146.58 | 138.8 | 144.98 | 2,827,223 | +2.10% |
| 2026-07-30 | 140 | 142.09 | 136.67 | 142 | 3,387,436 | -2.20% |
| 2026-07-29 | 138.02 | 146.85 | 136.5 | 145.2 | 4,266,678 | +3.74% |
| 2026-07-28 | 133.58 | 141.16 | 132.2 | 139.97 | 3,812,844 | +6.35% |
| 2026-07-27 | 125.49 | 132.57 | 123.83 | 131.61 | 4,126,439 | +6.73% |
| 2026-07-24 | 111.8 | 125.74 | 111.55 | 123.31 | 8,765,568 | -2.52% |
| 2026-07-23 | 128.49 | 129.92 | 123.16 | 126.5 | 7,066,137 | -2.10% |
| 2026-07-22 | 130.76 | 130.82 | 125.445 | 129.22 | 2,993,750 | +1.12% |
| 2026-07-21 | 127.66 | 131.1 | 127.27 | 127.79 | 1,667,324 | -1.06% |
| 2026-07-20 | 130.31 | 132.02 | 128.3 | 129.16 | 2,119,973 | -1.68% |
| 2026-07-17 | 133.55 | 136.98 | 131.22 | 131.37 | 1,972,292 | -1.47% |
| 2026-07-16 | 133.07 | 136.14 | 131.22 | 133.33 | 2,257,520 | +1.59% |
| 2026-07-15 | 129 | 133.87 | 129 | 131.24 | 1,524,324 | +2.60% |
| 2026-07-14 | 129.89 | 132.63 | 127.78 | 127.91 | 1,929,949 | -2.63% |
| 2026-07-13 | 132.65 | 136 | 131.03 | 131.37 | 2,124,899 | +0.49% |
| 2026-07-10 | 136.26 | 136.28 | 129.17 | 130.73 | 2,313,033 | -2.69% |
| 2026-07-09 | 130.76 | 135.48 | 130.24 | 134.35 | 2,237,506 | +0.61% |
| 2026-07-08 | 134.86 | 139.41 | 132.7 | 133.54 | 2,197,672 | -3.25% |
| 2026-07-07 | 137.2 | 142.89 | 136.29 | 138.02 | 1,673,789 | +1.90% |
| 2026-07-06 | 137.84 | 138.51 | 132.62 | 135.44 | 2,504,805 | -1.28% |
| 2026-07-02 | 140.67 | 142 | 132.36 | 137.2 | 3,123,869 | -1.89% |
| 2026-07-01 | 144.09 | 145.55 | 139.65 | 139.84 | 2,225,858 | -1.67% |
| 2026-06-30 | 144.47 | 145.054 | 138.83 | 142.21 | 4,875,988 | -2.71% |
| 2026-06-29 | 168.11 | 168.11 | 143.32 | 146.17 | 12,660,968 | +9.38% |
| 2026-06-26 | 130.37 | 136.86 | 130.37 | 133.64 | 2,605,353 | +3.08% |
| 2026-06-25 | 130.87 | 132.25 | 129.33 | 129.65 | 2,113,413 | -1.35% |
| 2026-06-24 | 132.5 | 133.42 | 128.975 | 131.42 | 2,514,483 | -0.25% |
| 2026-06-23 | 126.15 | 132.07 | 124.8 | 131.75 | 2,972,110 | +4.95% |
| 2026-06-22 | 125.265 | 128.77 | 124.05 | 125.54 | 3,727,360 | -0.55% |
| 2026-06-18 | 131 | 132.005 | 126 | 126.23 | 17,934,238 | -4.37% |
| 2026-06-17 | 141.21 | 141.715 | 131.28 | 132 | 3,521,409 | -6.90% |
| 2026-06-16 | 144.5 | 145.6 | 140.73 | 141.78 | 2,167,052 | -1.34% |
| 2026-06-15 | 145.87 | 147.85 | 141.2 | 143.71 | 2,614,937 | -1.45% |
| 2026-06-12 | 138.87 | 146.01 | 138 | 145.82 | 3,369,120 | +4.80% |
| 2026-06-11 | 137.67 | 139.79 | 133.71 | 139.14 | 2,038,363 | +0.98% |
| 2026-06-10 | 136.18 | 140 | 132.5 | 137.79 | 2,786,252 | +1.79% |
| 2026-06-09 | 131.625 | 135.77 | 130.71 | 135.37 | 2,547,369 | +2.40% |
| 2026-06-08 | 129.88 | 132.67 | 127.5 | 132.2 | 2,290,334 | +0.06% |
| 2026-06-05 | 130.96 | 134.35 | 127.82 | 132.12 | 2,732,073 | +2.38% |
| 2026-06-04 | 131.56 | 132.94 | 126.7 | 129.05 | 4,247,294 | +0.03% |
| 2026-06-03 | 138.83 | 139.95 | 128.8 | 129.01 | 4,396,419 | -8.03% |
| 2026-06-02 | 142.77 | 142.77 | 139.4 | 140.27 | 2,543,592 | -1.63% |
| 2026-06-01 | 143.4 | 146.17 | 141 | 142.6 | 3,107,789 | -1.01% |
| 2026-05-29 | 145.79 | 145.8 | 140.9 | 144.05 | 3,831,523 | -2.18% |
| 2026-05-28 | 146.07 | 148.77 | 144.98 | 147.26 | 1,611,915 | +0.05% |
| 2026-05-27 | 145.79 | 150.18 | 145.345 | 147.18 | 3,041,216 | +2.21% |
| 2026-05-26 | 144.86 | 147.71 | 142.68 | 144 | 1,997,881 | -0.79% |
| 2026-05-22 | 150 | 150.54 | 142.48 | 145.15 | 2,101,058 | -2.52% |
| 2026-05-21 | 144.54 | 149.14 | 141.86 | 148.9 | 2,568,785 | +2.97% |
| 2026-05-20 | 142.42 | 146.85 | 141.1 | 144.61 | 2,876,515 | +1.48% |
| 2026-05-19 | 143.08 | 146.42 | 140.175 | 142.5 | 3,815,915 | +0.91% |
| 2026-05-18 | 139.99 | 148.225 | 139.97 | 141.21 | 3,631,074 | +0.63% |
| 2026-05-15 | 148 | 148.75 | 136.63 | 140.33 | 5,620,625 | -5.18% |
| 2026-05-14 | 144.2 | 155.37 | 144 | 148 | 3,752,529 | +3.45% |
| 2026-05-13 | 146.42 | 146.82 | 141.765 | 143.06 | 3,944,154 | -3.29% |