Charter Communications Inc (CHTR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 156.00 | 156.55 | 151.99 | 152.57 | -3.09% | 2,022,200 |
| 2026-08-06 | 154.40 | 157.67 | 151.86 | 157.44 | +2.79% | 1,870,800 |
| 2026-08-05 | 152.97 | 153.59 | 148.42 | 153.17 | +0.07% | 2,031,800 |
| 2026-08-04 | 143.78 | 153.35 | 143.02 | 153.07 | +6.22% | 3,247,900 |
| 2026-08-03 | 146.83 | 148.77 | 142.34 | 144.10 | -0.61% | 2,701,900 |
| 2026-07-31 | 140.50 | 146.58 | 138.80 | 144.98 | +2.10% | 2,826,900 |
| 2026-07-30 | 140.00 | 142.09 | 136.67 | 142.00 | -2.20% | 3,387,200 |
| 2026-07-29 | 138.02 | 146.85 | 136.50 | 145.20 | +3.74% | 4,266,200 |
| 2026-07-28 | 133.58 | 141.16 | 132.20 | 139.97 | +6.35% | 3,812,000 |
| 2026-07-27 | 125.49 | 132.57 | 123.83 | 131.61 | +6.73% | 4,126,400 |
| 2026-07-24 | 111.80 | 125.74 | 111.55 | 123.31 | -2.52% | 8,765,300 |
| 2026-07-23 | 128.49 | 129.92 | 123.16 | 126.50 | -2.10% | 7,066,100 |
| 2026-07-22 | 130.76 | 130.82 | 125.45 | 129.22 | +1.12% | 2,993,600 |
| 2026-07-21 | 127.66 | 131.10 | 127.27 | 127.79 | -1.06% | 1,667,000 |
| 2026-07-20 | 130.31 | 132.02 | 128.30 | 129.16 | -1.68% | 2,120,000 |
| 2026-07-17 | 133.55 | 136.98 | 131.22 | 131.37 | -1.47% | 1,972,200 |
| 2026-07-16 | 133.07 | 136.14 | 131.22 | 133.33 | +1.59% | 2,257,500 |
| 2026-07-15 | 129.00 | 133.87 | 129.00 | 131.24 | +2.60% | 1,524,200 |
| 2026-07-14 | 129.89 | 132.63 | 127.78 | 127.91 | -2.63% | 1,929,500 |
| 2026-07-13 | 132.65 | 136.00 | 131.03 | 131.37 | +0.49% | 2,124,900 |
| 2026-07-10 | 136.26 | 136.28 | 129.17 | 130.73 | -2.69% | 2,312,900 |
| 2026-07-09 | 130.76 | 135.48 | 130.24 | 134.35 | +0.61% | 2,237,500 |
| 2026-07-08 | 134.86 | 139.41 | 132.70 | 133.54 | -3.25% | 2,197,700 |
| 2026-07-07 | 137.20 | 142.89 | 136.29 | 138.02 | +1.90% | 1,673,600 |
| 2026-07-06 | 137.84 | 138.51 | 132.62 | 135.44 | -1.28% | 2,504,800 |
| 2026-07-02 | 140.67 | 142.00 | 132.36 | 137.20 | -1.89% | 3,122,800 |
| 2026-07-01 | 144.09 | 145.55 | 139.65 | 139.84 | -1.67% | 2,225,900 |
| 2026-06-30 | 144.47 | 145.05 | 138.83 | 142.21 | -2.71% | 4,876,000 |
| 2026-06-29 | 168.11 | 168.11 | 143.32 | 146.17 | +9.38% | 12,661,000 |
| 2026-06-26 | 130.37 | 136.86 | 130.37 | 133.64 | +3.08% | 2,605,400 |
| 2026-06-25 | 130.87 | 132.25 | 129.33 | 129.65 | -1.35% | 2,113,300 |
| 2026-06-24 | 132.50 | 133.42 | 128.98 | 131.42 | -0.25% | 2,514,100 |
| 2026-06-23 | 126.15 | 132.07 | 124.80 | 131.75 | +4.95% | 2,972,100 |
| 2026-06-22 | 125.27 | 128.77 | 124.05 | 125.54 | -0.55% | 3,727,400 |
| 2026-06-18 | 131.00 | 132.01 | 126.00 | 126.23 | -4.37% | 17,934,200 |
| 2026-06-17 | 141.21 | 141.72 | 131.28 | 132.00 | -6.90% | 3,521,400 |
| 2026-06-16 | 144.50 | 145.60 | 140.73 | 141.78 | -1.34% | 2,166,800 |
| 2026-06-15 | 145.87 | 147.85 | 141.20 | 143.71 | -1.45% | 2,614,900 |
| 2026-06-12 | 138.87 | 146.01 | 138.00 | 145.82 | +4.80% | 3,367,400 |
| 2026-06-11 | 137.67 | 139.79 | 133.71 | 139.14 | +0.98% | 2,038,000 |
| 2026-06-10 | 136.18 | 140.00 | 132.50 | 137.79 | +1.79% | 2,786,300 |
| 2026-06-09 | 131.63 | 135.77 | 130.71 | 135.37 | +2.40% | 2,547,400 |
| 2026-06-08 | 129.88 | 132.67 | 127.50 | 132.20 | +0.06% | 2,290,300 |
| 2026-06-05 | 130.96 | 134.35 | 127.82 | 132.12 | +2.38% | 2,732,100 |
| 2026-06-04 | 131.56 | 132.94 | 126.70 | 129.05 | +0.03% | 4,247,300 |
| 2026-06-03 | 138.83 | 139.95 | 128.80 | 129.01 | -8.03% | 4,396,400 |
| 2026-06-02 | 142.77 | 142.77 | 139.40 | 140.27 | -1.63% | 2,543,200 |
| 2026-06-01 | 143.40 | 146.17 | 141.00 | 142.60 | -1.01% | 3,107,800 |
| 2026-05-29 | 145.79 | 145.80 | 140.90 | 144.05 | -2.18% | 3,831,300 |
| 2026-05-28 | 146.07 | 148.77 | 144.98 | 147.26 | +0.05% | 1,611,800 |
| 2026-05-27 | 145.79 | 150.18 | 145.35 | 147.18 | +2.21% | 3,040,800 |
| 2026-05-26 | 144.86 | 147.71 | 142.68 | 144.00 | -0.79% | 1,997,300 |
| 2026-05-22 | 150.00 | 150.54 | 142.48 | 145.15 | -2.52% | 2,100,900 |
| 2026-05-21 | 144.54 | 149.14 | 141.86 | 148.90 | +2.97% | 2,568,800 |
| 2026-05-20 | 142.42 | 146.85 | 141.10 | 144.61 | +1.48% | 2,876,400 |
| 2026-05-19 | 143.08 | 146.42 | 140.18 | 142.50 | +0.91% | 3,815,900 |
| 2026-05-18 | 139.99 | 148.23 | 139.97 | 141.21 | +0.63% | 3,631,100 |
| 2026-05-15 | 148.00 | 148.75 | 136.63 | 140.33 | -5.18% | 5,620,600 |
| 2026-05-14 | 144.20 | 155.37 | 144.00 | 148.00 | +3.45% | 3,752,500 |
| 2026-05-13 | 146.42 | 146.82 | 141.77 | 143.06 | -3.29% | 3,943,900 |
| 2026-05-12 | 149.82 | 150.46 | 146.00 | 147.92 | +0.09% | 2,546,200 |
| 2026-05-11 | 153.75 | 154.02 | 146.46 | 147.79 | -4.57% | 3,535,300 |
| 2026-05-08 | 160.00 | 161.50 | 154.70 | 154.86 | -3.36% | 3,089,700 |
| 2026-05-07 | 156.00 | 163.20 | 156.00 | 160.24 | +2.38% | 2,232,000 |
| 2026-05-06 | 158.60 | 162.00 | 156.14 | 156.52 | -1.08% | 2,951,000 |
| 2026-05-05 | 165.33 | 165.34 | 157.26 | 158.23 | -4.30% | 2,923,000 |
| 2026-05-04 | 171.85 | 175.05 | 165.15 | 165.34 | -3.73% | 2,910,000 |
| 2026-05-01 | 166.42 | 174.30 | 166.01 | 171.74 | +3.98% | 4,042,000 |
| 2026-04-30 | 158.75 | 168.00 | 158.00 | 165.17 | +4.11% | 6,130,900 |
| 2026-04-29 | 174.40 | 174.79 | 158.42 | 158.65 | -8.35% | 5,616,000 |
| 2026-04-28 | 176.02 | 178.55 | 170.77 | 173.11 | -0.86% | 4,775,700 |
| 2026-04-27 | 178.91 | 184.00 | 171.97 | 174.61 | -3.06% | 6,206,800 |
| 2026-04-24 | 233.00 | 234.71 | 178.00 | 180.13 | -25.50% | 13,325,300 |
| 2026-04-23 | 249.35 | 254.11 | 241.41 | 241.78 | -0.29% | 3,609,900 |
| 2026-04-22 | 242.29 | 245.82 | 241.39 | 242.49 | +0.22% | 1,612,700 |
| 2026-04-21 | 246.02 | 248.66 | 241.35 | 241.95 | -1.12% | 1,929,700 |
| 2026-04-20 | 236.77 | 249.32 | 236.70 | 244.69 | +3.41% | 2,188,400 |
| 2026-04-17 | 236.00 | 241.50 | 234.23 | 236.62 | +0.28% | 1,778,300 |
| 2026-04-16 | 220.70 | 235.99 | 220.09 | 235.97 | +7.12% | 2,058,700 |
| 2026-04-15 | 216.04 | 223.85 | 215.00 | 220.29 | +2.19% | 2,028,200 |
| 2026-04-14 | 224.76 | 227.30 | 215.01 | 215.57 | -4.74% | 2,429,000 |
| 2026-04-13 | 218.59 | 227.73 | 216.00 | 226.30 | +3.42% | 1,858,800 |
| 2026-04-10 | 224.66 | 226.00 | 218.11 | 218.82 | -1.98% | 1,364,400 |
| 2026-04-09 | 221.21 | 225.41 | 217.78 | 223.23 | +0.72% | 1,304,200 |
| 2026-04-08 | 226.66 | 226.79 | 219.65 | 221.63 | -0.97% | 1,367,100 |
| 2026-04-07 | 220.23 | 224.92 | 216.76 | 223.80 | +1.74% | 1,045,300 |
| 2026-04-06 | 219.50 | 224.41 | 217.29 | 219.98 | +0.09% | 869,200 |
| 2026-04-02 | 216.46 | 221.32 | 211.61 | 219.79 | +1.63% | 1,471,200 |
| 2026-04-01 | 213.17 | 217.50 | 208.52 | 216.27 | +0.18% | 1,981,700 |
| 2026-03-31 | 221.65 | 224.74 | 211.44 | 215.88 | -2.29% | 5,733,700 |
| 2026-03-30 | 219.51 | 224.94 | 217.53 | 220.94 | +0.82% | 2,044,300 |
| 2026-03-27 | 218.51 | 220.39 | 214.43 | 219.14 | +0.29% | 1,291,600 |
| 2026-03-26 | 218.70 | 221.76 | 215.30 | 218.51 | -0.18% | 1,259,300 |
| 2026-03-25 | 219.73 | 222.61 | 212.96 | 218.91 | +0.60% | 1,144,900 |
| 2026-03-24 | 215.67 | 220.87 | 215.50 | 217.60 | +0.46% | 1,004,000 |
| 2026-03-23 | 217.08 | 219.22 | 212.37 | 216.61 | +1.69% | 1,298,500 |
| 2026-03-20 | 210.66 | 216.44 | 209.00 | 213.01 | +0.65% | 2,645,200 |
| 2026-03-19 | 209.17 | 216.11 | 208.35 | 211.63 | +1.26% | 1,273,100 |
| 2026-03-18 | 220.04 | 221.76 | 208.33 | 209.00 | -6.08% | 1,818,700 |
| 2026-03-17 | 220.18 | 227.29 | 220.07 | 222.52 | +2.24% | 1,137,600 |
| 2026-03-16 | 219.00 | 220.23 | 214.90 | 217.65 | -0.25% | 1,193,000 |
| 2026-03-13 | 217.60 | 218.86 | 215.18 | 218.19 | +1.45% | 1,024,596 |
| 2026-03-12 | 222.76 | 227.50 | 214.91 | 215.08 | -4.14% | 1,490,100 |
| 2026-03-11 | 219.33 | 228.10 | 219.11 | 224.36 | +2.29% | 1,684,300 |
| 2026-03-10 | 222.23 | 222.78 | 216.92 | 219.33 | -1.56% | 1,889,880 |
| 2026-03-09 | 229.24 | 229.72 | 221.53 | 222.81 | -4.06% | 1,716,747 |
| 2026-03-06 | 228.87 | 234.55 | 227.50 | 232.24 | +1.00% | 1,524,600 |
| 2026-03-05 | 229.96 | 236.60 | 228.97 | 229.94 | -0.89% | 1,657,800 |
| 2026-03-04 | 229.29 | 232.97 | 226.02 | 232.00 | +1.13% | 1,272,000 |
| 2026-03-03 | 225.99 | 233.73 | 225.99 | 229.41 | -1.46% | 1,312,900 |
| 2026-03-02 | 231.46 | 234.79 | 227.32 | 232.80 | -0.78% | 1,517,600 |
| 2026-02-27 | 228.33 | 237.83 | 225.69 | 234.63 | +2.74% | 2,144,300 |
| 2026-02-26 | 226.48 | 230.43 | 226.22 | 228.38 | +1.17% | 1,314,200 |
| 2026-02-25 | 231.64 | 233.43 | 225.00 | 225.75 | -2.63% | 1,290,200 |
| 2026-02-24 | 227.52 | 234.27 | 226.19 | 231.85 | +1.90% | 1,165,100 |
| 2026-02-23 | 229.35 | 232.05 | 223.00 | 227.52 | -1.15% | 1,307,400 |
| 2026-02-20 | 231.95 | 233.72 | 226.15 | 230.16 | -0.60% | 1,576,200 |
| 2026-02-19 | 238.05 | 241.22 | 230.36 | 231.54 | -3.18% | 1,456,000 |
| 2026-02-18 | 236.48 | 241.15 | 236.03 | 239.14 | +0.90% | 1,286,100 |
| 2026-02-17 | 238.54 | 241.12 | 234.27 | 237.01 | -0.87% | 1,343,900 |
| 2026-02-13 | 238.98 | 242.04 | 236.55 | 239.09 | +0.42% | 1,699,700 |
| 2026-02-12 | 242.82 | 243.89 | 234.95 | 238.08 | -1.24% | 1,713,400 |
| 2026-02-11 | 247.17 | 248.99 | 239.45 | 241.07 | -2.87% | 2,383,700 |
| 2026-02-10 | 240.21 | 249.24 | 238.78 | 248.19 | +4.17% | 2,682,900 |
| 2026-02-09 | 231.14 | 238.65 | 227.00 | 238.25 | +3.08% | 2,145,300 |
| 2026-02-06 | 223.53 | 231.49 | 223.53 | 231.14 | +3.40% | 3,346,100 |
| 2026-02-05 | 223.12 | 226.03 | 219.60 | 223.53 | -0.29% | 2,295,600 |
| 2026-02-04 | 215.56 | 227.33 | 214.82 | 224.18 | +5.38% | 3,714,700 |
| 2026-02-03 | 209.92 | 217.60 | 208.35 | 212.74 | -0.41% | 2,356,500 |
| 2026-02-02 | 208.84 | 216.10 | 204.00 | 213.61 | +3.63% | 2,906,200 |
| 2026-01-30 | 204.12 | 214.84 | 199.13 | 206.12 | +7.62% | 7,196,300 |
| 2026-01-29 | 180.96 | 192.19 | 180.38 | 191.52 | +4.76% | 3,762,700 |
| 2026-01-28 | 183.18 | 188.71 | 182.04 | 182.81 | -0.10% | 2,474,200 |
| 2026-01-27 | 192.33 | 192.79 | 182.54 | 182.99 | -5.57% | 2,199,200 |
| 2026-01-26 | 191.90 | 194.73 | 190.68 | 193.79 | +1.10% | 1,609,000 |
| 2026-01-23 | 191.81 | 192.19 | 188.33 | 191.69 | -0.51% | 1,423,500 |
| 2026-01-22 | 188.81 | 194.53 | 187.69 | 192.67 | +2.83% | 1,801,400 |
| 2026-01-21 | 184.38 | 189.04 | 183.75 | 187.37 | +1.72% | 2,395,900 |
| 2026-01-20 | 186.50 | 189.68 | 183.98 | 184.20 | -2.93% | 2,218,200 |
| 2026-01-16 | 194.65 | 195.68 | 187.85 | 189.76 | -2.49% | 2,292,300 |
| 2026-01-15 | 201.45 | 202.00 | 194.06 | 194.61 | -3.82% | 2,116,000 |
| 2026-01-14 | 197.67 | 204.63 | 196.24 | 202.34 | +2.25% | 1,242,500 |
| 2026-01-13 | 203.97 | 205.21 | 197.45 | 197.89 | -4.25% | 1,990,100 |
| 2026-01-12 | 208.81 | 211.15 | 205.45 | 206.67 | -1.86% | 1,191,300 |
| 2026-01-09 | 210.15 | 212.34 | 202.56 | 210.59 | +0.42% | 1,461,300 |
| 2026-01-08 | 204.05 | 212.95 | 202.18 | 209.71 | +1.62% | 1,858,400 |
| 2026-01-07 | 211.55 | 213.44 | 206.10 | 206.36 | -2.02% | 2,142,200 |
| 2026-01-06 | 210.00 | 211.15 | 206.99 | 210.62 | +0.29% | 2,902,400 |
| 2026-01-05 | 209.91 | 215.10 | 208.10 | 210.01 | +0.35% | 1,667,800 |
| 2026-01-02 | 209.45 | 215.65 | 207.72 | 209.28 | +0.25% | 1,400,300 |
| 2025-12-31 | 209.58 | 209.89 | 208.07 | 208.75 | -0.41% | 940,600 |
| 2025-12-30 | 207.93 | 211.01 | 207.88 | 209.60 | +0.27% | 1,195,600 |
| 2025-12-29 | 207.05 | 209.59 | 206.78 | 209.04 | +0.91% | 1,749,100 |
| 2025-12-26 | 207.57 | 209.24 | 206.18 | 207.16 | -0.62% | 791,100 |
| 2025-12-24 | 205.78 | 208.66 | 205.00 | 208.46 | +1.55% | 513,500 |
| 2025-12-23 | 206.26 | 207.13 | 203.98 | 205.28 | -0.36% | 1,291,800 |
| 2025-12-22 | 205.31 | 209.60 | 205.01 | 206.02 | +0.50% | 1,379,400 |
| 2025-12-19 | 206.44 | 208.96 | 204.20 | 205.00 | -0.73% | 5,997,800 |
| 2025-12-18 | 209.66 | 213.80 | 206.40 | 206.50 | -1.51% | 2,294,700 |
| 2025-12-17 | 209.43 | 212.16 | 209.38 | 209.66 | -0.77% | 1,742,400 |
| 2025-12-16 | 210.32 | 213.46 | 208.44 | 211.29 | +0.84% | 1,774,600 |
| 2025-12-15 | 206.17 | 210.37 | 205.00 | 209.52 | +1.41% | 1,533,100 |
| 2025-12-12 | 212.47 | 214.63 | 206.11 | 206.60 | -2.57% | 1,687,600 |
| 2025-12-11 | 214.67 | 215.97 | 209.30 | 212.06 | -0.58% | 1,532,400 |
| 2025-12-10 | 204.60 | 215.77 | 204.18 | 213.29 | +3.98% | 1,546,400 |
| 2025-12-09 | 204.17 | 206.64 | 203.04 | 205.13 | +0.23% | 1,111,000 |
| 2025-12-08 | 205.29 | 205.98 | 201.60 | 204.65 | -0.22% | 2,028,600 |
| 2025-12-05 | 200.00 | 207.79 | 199.65 | 205.10 | +2.56% | 1,681,800 |
| 2025-12-04 | 199.95 | 201.37 | 196.34 | 199.98 | +0.01% | 1,587,100 |
| 2025-12-03 | 196.69 | 201.66 | 196.00 | 199.96 | +1.13% | 1,346,500 |
| 2025-12-02 | 197.82 | 198.30 | 194.02 | 197.72 | +0.40% | 1,491,800 |
| 2025-12-01 | 199.50 | 202.28 | 195.71 | 196.94 | -1.59% | 1,817,100 |
| 2025-11-28 | 200.15 | 203.31 | 198.84 | 200.12 | +0.16% | 899,100 |
| 2025-11-26 | 200.44 | 200.76 | 198.64 | 199.81 | -0.47% | 1,416,400 |
| 2025-11-25 | 199.08 | 204.69 | 198.64 | 200.76 | +0.84% | 1,378,200 |
| 2025-11-24 | 200.93 | 204.82 | 198.33 | 199.08 | -1.93% | 2,879,600 |
| 2025-11-21 | 195.01 | 203.25 | 194.11 | 203.00 | +4.26% | 2,253,800 |
| 2025-11-20 | 195.73 | 198.99 | 193.00 | 194.71 | +0.25% | 1,669,700 |
| 2025-11-19 | 199.02 | 200.62 | 193.49 | 194.22 | -3.22% | 2,744,100 |
| 2025-11-18 | 202.11 | 203.80 | 199.48 | 200.69 | -0.57% | 1,319,500 |
| 2025-11-17 | 202.81 | 208.19 | 201.00 | 201.84 | -0.62% | 2,212,400 |
| 2025-11-14 | 204.22 | 205.05 | 199.31 | 203.10 | -0.83% | 1,967,800 |
| 2025-11-13 | 212.61 | 213.03 | 204.45 | 204.80 | -3.88% | 2,286,300 |
| 2025-11-12 | 208.62 | 214.53 | 207.75 | 213.07 | +1.84% | 1,871,000 |
| 2025-11-11 | 212.11 | 212.69 | 208.37 | 209.22 | -0.58% | 1,352,400 |
| 2025-11-10 | 220.87 | 220.87 | 209.91 | 210.45 | -4.28% | 1,829,100 |
| 2025-11-07 | 217.43 | 220.17 | 213.50 | 219.86 | +0.92% | 1,405,200 |
| 2025-11-06 | 225.14 | 226.65 | 215.76 | 217.86 | -3.24% | 1,896,100 |
| 2025-11-05 | 222.06 | 226.61 | 220.26 | 225.15 | +1.92% | 2,154,900 |
| 2025-11-04 | 222.91 | 223.07 | 217.48 | 220.91 | -0.58% | 1,882,600 |
| 2025-11-03 | 231.31 | 232.15 | 214.83 | 222.20 | -4.98% | 2,991,900 |
| 2025-10-31 | 218.00 | 234.62 | 215.93 | 233.84 | +1.26% | 4,283,900 |
| 2025-10-30 | 225.00 | 243.60 | 224.28 | 230.92 | -4.40% | 3,957,200 |
| 2025-10-29 | 245.53 | 247.87 | 238.62 | 241.56 | -2.94% | 3,192,700 |
| 2025-10-28 | 245.00 | 249.84 | 242.81 | 248.88 | +1.40% | 1,983,000 |
| 2025-10-27 | 244.77 | 247.66 | 243.44 | 245.44 | +0.51% | 2,278,600 |
| 2025-10-24 | 246.22 | 247.76 | 244.00 | 244.20 | +0.11% | 1,446,200 |
| 2025-10-23 | 246.11 | 246.59 | 243.61 | 243.92 | -0.42% | 2,006,100 |
| 2025-10-22 | 252.68 | 252.68 | 244.19 | 244.94 | -3.00% | 2,258,800 |
| 2025-10-21 | 251.37 | 255.00 | 249.17 | 252.52 | +0.40% | 1,423,200 |
| 2025-10-20 | 254.41 | 254.41 | 248.17 | 251.51 | -0.65% | 1,507,200 |
| 2025-10-17 | 254.60 | 256.60 | 251.23 | 253.16 | -0.85% | 1,727,500 |
| 2025-10-16 | 265.04 | 265.79 | 252.59 | 255.34 | -3.49% | 2,011,400 |
| 2025-10-15 | 266.77 | 268.47 | 263.68 | 264.56 | -0.63% | 1,144,600 |
| 2025-10-14 | 258.99 | 268.77 | 258.88 | 266.25 | +2.91% | 1,360,700 |
| 2025-10-13 | 259.49 | 264.12 | 258.20 | 258.73 | -0.29% | 1,964,000 |
| 2025-10-10 | 264.97 | 269.68 | 259.16 | 259.49 | -2.08% | 1,694,800 |
| 2025-10-09 | 273.91 | 275.58 | 264.56 | 265.00 | -3.42% | 2,088,900 |
| 2025-10-08 | 277.63 | 278.10 | 271.85 | 274.37 | -0.76% | 1,445,900 |
| 2025-10-07 | 282.01 | 284.60 | 274.90 | 276.48 | -2.21% | 1,425,300 |
| 2025-10-06 | 281.85 | 283.52 | 276.67 | 282.74 | +0.97% | 1,340,800 |
| 2025-10-03 | 270.31 | 281.27 | 270.31 | 280.01 | +3.86% | 1,684,500 |
| 2025-10-02 | 275.04 | 276.85 | 269.21 | 269.61 | -2.00% | 1,786,900 |
| 2025-10-01 | 275.32 | 276.58 | 270.99 | 275.10 | -0.00% | 2,039,700 |
| 2025-09-30 | 276.55 | 285.82 | 274.96 | 275.11 | -0.37% | 4,552,200 |
| 2025-09-29 | 274.75 | 279.11 | 272.06 | 276.12 | +0.99% | 2,151,400 |
| 2025-09-26 | 272.86 | 278.25 | 271.69 | 273.40 | +1.05% | 2,573,900 |
| 2025-09-25 | 262.48 | 271.15 | 260.10 | 270.57 | +2.73% | 2,050,700 |
| 2025-09-24 | 266.30 | 267.20 | 261.47 | 263.39 | -1.37% | 1,438,900 |
| 2025-09-23 | 266.15 | 275.45 | 265.65 | 267.04 | +0.34% | 2,417,200 |
| 2025-09-22 | 262.50 | 266.52 | 260.00 | 266.13 | +1.36% | 1,754,500 |
| 2025-09-19 | 263.10 | 264.50 | 260.00 | 262.55 | +0.14% | 3,206,400 |
| 2025-09-18 | 266.71 | 268.61 | 261.35 | 262.17 | -2.18% | 1,832,700 |
| 2025-09-17 | 261.57 | 274.64 | 261.40 | 268.02 | +2.66% | 2,258,800 |
| 2025-09-16 | 260.21 | 262.77 | 258.25 | 261.08 | +0.14% | 1,720,500 |
| 2025-09-15 | 264.66 | 266.76 | 259.05 | 260.72 | -1.02% | 1,476,500 |
| 2025-09-12 | 264.00 | 266.13 | 256.11 | 263.40 | -0.20% | 1,764,200 |
| 2025-09-11 | 262.00 | 264.50 | 258.48 | 263.92 | +0.35% | 1,605,900 |
| 2025-09-10 | 263.16 | 265.96 | 260.29 | 263.00 | -0.13% | 1,701,800 |
| 2025-09-09 | 262.65 | 264.19 | 259.02 | 263.35 | -0.20% | 1,742,900 |
| 2025-09-08 | 255.44 | 264.12 | 251.80 | 263.88 | +0.91% | 1,853,200 |
| 2025-09-05 | 259.34 | 266.57 | 259.05 | 261.50 | +0.77% | 2,245,900 |
| 2025-09-04 | 261.79 | 267.60 | 255.33 | 259.51 | -0.65% | 2,801,300 |
| 2025-09-03 | 263.70 | 265.08 | 258.36 | 261.22 | -1.21% | 2,130,700 |
| 2025-09-02 | 262.50 | 266.50 | 261.58 | 264.42 | -0.44% | 1,723,100 |
| 2025-08-29 | 263.12 | 265.88 | 262.50 | 265.58 | +0.74% | 1,707,600 |
| 2025-08-28 | 269.15 | 269.16 | 262.86 | 263.63 | -2.05% | 1,611,200 |
| 2025-08-27 | 265.13 | 269.93 | 264.78 | 269.15 | +0.93% | 1,472,100 |
| 2025-08-26 | 272.09 | 272.80 | 264.38 | 266.67 | -2.48% | 2,456,900 |
| 2025-08-25 | 275.42 | 276.69 | 272.81 | 273.44 | -1.49% | 1,212,300 |
| 2025-08-22 | 270.12 | 282.60 | 269.58 | 277.58 | +3.58% | 1,820,600 |
| 2025-08-21 | 265.56 | 268.87 | 264.22 | 267.98 | +0.51% | 1,185,700 |
| 2025-08-20 | 268.09 | 269.24 | 265.19 | 266.62 | -0.15% | 1,830,300 |
| 2025-08-19 | 266.81 | 271.03 | 264.75 | 267.01 | +0.07% | 1,825,600 |
| 2025-08-18 | 268.06 | 268.98 | 265.51 | 266.81 | -0.37% | 1,486,800 |
| 2025-08-15 | 264.84 | 268.15 | 263.63 | 267.80 | +1.75% | 1,697,900 |
| 2025-08-14 | 266.02 | 267.26 | 259.15 | 263.20 | -2.16% | 1,947,000 |
| 2025-08-13 | 261.68 | 270.20 | 261.37 | 269.00 | +2.24% | 2,231,300 |
| 2025-08-12 | 259.96 | 265.17 | 259.38 | 263.10 | +1.67% | 1,645,200 |
| 2025-08-11 | 257.29 | 262.81 | 254.67 | 258.77 | +0.86% | 1,918,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+4.93%). Worst month: Apr (-6.10%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Charter Communications Inc's (CHTR) latest close?
152.57 on 2026-08-07, from the Closelook data lake's daily price record.
What is CHTR's 52-week high and low?
285.82 high and 111.55 low over the trailing 52 weeks, as of 2026-08-07.
What is Charter Communications Inc's strongest and weakest month historically?
Historically, CHTR's strongest calendar month has been Jun (average +4.93%) and its weakest Apr (average -6.10%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.