Charter Communications, Inc. (CHTR)
NASDAQ: CHTR · Real-Time Price · USD
232.24
+2.30 (1.00%)
At close: Mar 6, 2026, 4:00 PM EST
232.37
+0.13 (0.06%)
After-hours: Mar 6, 2026, 5:32 PM EST
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 228.87 | 234.55 | 227.50 | 232.24 | 232.24 | 1.00% | 1,524,618 |
| Mar 5, 2026 | 229.96 | 236.60 | 228.97 | 229.94 | 229.94 | -0.89% | 1,657,715 |
| Mar 4, 2026 | 229.29 | 232.97 | 226.02 | 232.00 | 232.00 | 1.13% | 1,270,986 |
| Mar 3, 2026 | 225.99 | 233.73 | 225.99 | 229.41 | 229.41 | -1.46% | 1,312,730 |
| Mar 2, 2026 | 231.46 | 234.79 | 227.32 | 232.80 | 232.80 | -0.78% | 1,516,373 |
| Feb 27, 2026 | 228.33 | 237.83 | 225.69 | 234.63 | 234.63 | 2.74% | 2,137,139 |
| Feb 26, 2026 | 226.48 | 230.43 | 226.22 | 228.38 | 228.38 | 1.17% | 1,314,219 |
| Feb 25, 2026 | 231.64 | 233.43 | 225.00 | 225.75 | 225.75 | -2.63% | 1,290,513 |
| Feb 24, 2026 | 227.52 | 234.27 | 226.19 | 231.85 | 231.85 | 1.90% | 1,165,129 |
| Feb 23, 2026 | 229.35 | 232.05 | 223.00 | 227.52 | 227.52 | -1.15% | 1,307,435 |
| Feb 20, 2026 | 231.95 | 233.72 | 226.15 | 230.16 | 230.16 | -0.60% | 1,576,329 |
| Feb 19, 2026 | 238.05 | 241.22 | 230.36 | 231.54 | 231.54 | -3.18% | 1,456,006 |
| Feb 18, 2026 | 236.48 | 241.15 | 236.03 | 239.14 | 239.14 | 0.90% | 1,286,169 |
| Feb 17, 2026 | 238.54 | 241.12 | 234.27 | 237.01 | 237.01 | -0.87% | 1,343,896 |
| Feb 13, 2026 | 238.98 | 242.04 | 236.55 | 239.09 | 239.09 | 0.42% | 1,699,721 |
| Feb 12, 2026 | 242.82 | 243.89 | 234.95 | 238.08 | 238.08 | -1.24% | 1,713,419 |
| Feb 11, 2026 | 247.17 | 248.99 | 239.45 | 241.07 | 241.07 | -2.87% | 2,383,988 |
| Feb 10, 2026 | 240.21 | 249.24 | 238.78 | 248.19 | 248.19 | 4.17% | 2,683,301 |
| Feb 9, 2026 | 231.14 | 238.65 | 227.00 | 238.25 | 238.25 | 3.08% | 2,145,589 |
| Feb 6, 2026 | 223.53 | 231.49 | 223.53 | 231.14 | 231.14 | 3.40% | 3,346,111 |
| Feb 5, 2026 | 223.12 | 226.03 | 219.60 | 223.53 | 223.53 | -0.29% | 2,295,583 |
| Feb 4, 2026 | 215.56 | 227.33 | 214.82 | 224.18 | 224.18 | 5.38% | 3,714,841 |
| Feb 3, 2026 | 209.92 | 217.60 | 208.35 | 212.74 | 212.74 | -0.41% | 2,356,695 |
| Feb 2, 2026 | 208.84 | 216.10 | 204.00 | 213.61 | 213.61 | 3.63% | 2,906,301 |
| Jan 30, 2026 | 204.12 | 214.84 | 199.13 | 206.12 | 206.12 | 7.62% | 7,196,456 |
| Jan 29, 2026 | 180.96 | 192.19 | 180.38 | 191.52 | 191.52 | 4.76% | 3,762,671 |
| Jan 28, 2026 | 183.18 | 188.71 | 182.04 | 182.81 | 182.81 | -0.10% | 2,474,196 |
| Jan 27, 2026 | 192.33 | 192.79 | 182.54 | 182.99 | 182.99 | -5.57% | 2,199,227 |
| Jan 26, 2026 | 191.90 | 194.73 | 190.68 | 193.79 | 193.79 | 1.10% | 1,609,075 |
| Jan 23, 2026 | 191.81 | 192.19 | 188.33 | 191.69 | 191.69 | -0.51% | 1,423,566 |
| Jan 22, 2026 | 188.81 | 194.53 | 187.69 | 192.67 | 192.67 | 2.83% | 1,801,422 |
| Jan 21, 2026 | 184.38 | 189.04 | 183.75 | 187.37 | 187.37 | 1.72% | 2,395,912 |
| Jan 20, 2026 | 186.50 | 189.68 | 183.98 | 184.20 | 184.20 | -2.93% | 2,218,233 |
| Jan 16, 2026 | 194.65 | 195.68 | 187.85 | 189.76 | 189.76 | -2.49% | 2,292,302 |
| Jan 15, 2026 | 201.45 | 202.00 | 194.06 | 194.61 | 194.61 | -3.82% | 2,116,181 |
| Jan 14, 2026 | 197.67 | 204.63 | 196.24 | 202.34 | 202.34 | 2.25% | 1,242,462 |
| Jan 13, 2026 | 203.97 | 205.21 | 197.45 | 197.89 | 197.89 | -4.25% | 1,990,134 |
| Jan 12, 2026 | 208.81 | 211.15 | 205.45 | 206.67 | 206.67 | -1.86% | 1,191,540 |
| Jan 9, 2026 | 210.15 | 212.34 | 202.56 | 210.59 | 210.59 | 0.42% | 1,461,307 |
| Jan 8, 2026 | 204.05 | 212.95 | 202.18 | 209.71 | 209.71 | 1.62% | 1,858,411 |
| Jan 7, 2026 | 211.55 | 213.44 | 206.10 | 206.36 | 206.36 | -2.02% | 2,142,524 |
| Jan 6, 2026 | 210.00 | 211.15 | 206.99 | 210.62 | 210.62 | 0.29% | 2,902,414 |
| Jan 5, 2026 | 209.91 | 215.10 | 208.10 | 210.01 | 210.01 | 0.35% | 1,668,060 |
| Jan 2, 2026 | 209.45 | 215.65 | 207.72 | 209.28 | 209.28 | 0.25% | 1,400,614 |
| Dec 31, 2025 | 209.58 | 209.89 | 208.07 | 208.75 | 208.75 | -0.41% | 940,641 |
| Dec 30, 2025 | 207.93 | 211.01 | 207.88 | 209.60 | 209.60 | 0.27% | 1,195,570 |
| Dec 29, 2025 | 207.05 | 209.59 | 206.78 | 209.04 | 209.04 | 0.91% | 1,749,077 |
| Dec 26, 2025 | 207.57 | 209.24 | 206.18 | 207.16 | 207.16 | -0.62% | 791,075 |
| Dec 24, 2025 | 205.78 | 208.66 | 205.00 | 208.46 | 208.46 | 1.55% | 513,490 |
| Dec 23, 2025 | 206.26 | 207.13 | 203.98 | 205.28 | 205.28 | -0.36% | 1,291,774 |
| Dec 22, 2025 | 205.31 | 209.60 | 205.01 | 206.02 | 206.02 | 0.50% | 1,379,446 |
| Dec 19, 2025 | 206.44 | 208.96 | 204.20 | 205.00 | 205.00 | -0.73% | 5,998,096 |
| Dec 18, 2025 | 209.66 | 213.80 | 206.40 | 206.50 | 206.50 | -1.51% | 2,294,671 |
| Dec 17, 2025 | 209.43 | 212.16 | 209.38 | 209.66 | 209.66 | -0.77% | 1,742,540 |
| Dec 16, 2025 | 210.32 | 213.46 | 208.44 | 211.29 | 211.29 | 0.84% | 1,774,660 |
| Dec 15, 2025 | 206.17 | 210.37 | 205.00 | 209.52 | 209.52 | 1.41% | 1,533,156 |
| Dec 12, 2025 | 212.47 | 214.63 | 206.11 | 206.60 | 206.60 | -2.57% | 1,687,704 |
| Dec 11, 2025 | 214.67 | 215.97 | 209.30 | 212.06 | 212.06 | -0.58% | 1,532,625 |
| Dec 10, 2025 | 204.60 | 215.77 | 204.18 | 213.29 | 213.29 | 3.98% | 1,546,417 |
| Dec 9, 2025 | 204.17 | 206.64 | 203.04 | 205.13 | 205.13 | 0.23% | 1,111,004 |
| Dec 8, 2025 | 205.29 | 205.98 | 201.60 | 204.65 | 204.65 | -0.22% | 2,028,606 |
| Dec 5, 2025 | 200.00 | 207.79 | 199.65 | 205.10 | 205.10 | 2.56% | 1,681,907 |
| Dec 4, 2025 | 199.95 | 201.37 | 196.34 | 199.98 | 199.98 | 0.01% | 1,587,102 |
| Dec 3, 2025 | 196.69 | 201.66 | 196.00 | 199.96 | 199.96 | 1.13% | 1,346,489 |
| Dec 2, 2025 | 197.82 | 198.30 | 194.02 | 197.72 | 197.72 | 0.40% | 1,491,835 |
| Dec 1, 2025 | 199.50 | 202.28 | 195.71 | 196.94 | 196.94 | -1.59% | 1,817,126 |
| Nov 28, 2025 | 200.15 | 203.31 | 198.84 | 200.12 | 200.12 | 0.16% | 899,110 |
| Nov 26, 2025 | 200.44 | 200.76 | 198.64 | 199.81 | 199.81 | -0.47% | 1,416,485 |
| Nov 25, 2025 | 199.08 | 204.69 | 198.64 | 200.76 | 200.76 | 0.84% | 1,378,238 |
| Nov 24, 2025 | 200.93 | 204.82 | 198.33 | 199.08 | 199.08 | -1.93% | 2,879,643 |
| Nov 21, 2025 | 195.01 | 203.25 | 194.11 | 203.00 | 203.00 | 4.26% | 2,253,815 |
| Nov 20, 2025 | 195.73 | 198.99 | 193.00 | 194.71 | 194.71 | 0.25% | 1,669,758 |
| Nov 19, 2025 | 199.02 | 200.62 | 193.49 | 194.22 | 194.22 | -3.22% | 2,744,145 |
| Nov 18, 2025 | 202.11 | 203.80 | 199.48 | 200.69 | 200.69 | -0.57% | 1,319,523 |
| Nov 17, 2025 | 202.81 | 208.19 | 201.00 | 201.84 | 201.84 | -0.62% | 2,212,648 |
| Nov 14, 2025 | 204.22 | 205.05 | 199.31 | 203.10 | 203.10 | -0.83% | 1,967,775 |
| Nov 13, 2025 | 212.61 | 213.03 | 204.45 | 204.80 | 204.80 | -3.88% | 2,286,539 |
| Nov 12, 2025 | 208.62 | 214.53 | 207.75 | 213.07 | 213.07 | 1.84% | 1,870,961 |
| Nov 11, 2025 | 212.11 | 212.69 | 208.37 | 209.22 | 209.22 | -0.58% | 1,352,376 |
| Nov 10, 2025 | 220.87 | 220.87 | 209.91 | 210.45 | 210.45 | -4.28% | 1,829,275 |
| Nov 7, 2025 | 217.43 | 220.17 | 213.50 | 219.86 | 219.86 | 0.92% | 1,405,633 |
| Nov 6, 2025 | 225.14 | 226.65 | 215.76 | 217.86 | 217.86 | -3.24% | 1,896,146 |
| Nov 5, 2025 | 222.06 | 226.61 | 220.26 | 225.15 | 225.15 | 1.92% | 2,154,949 |
| Nov 4, 2025 | 222.91 | 223.07 | 217.48 | 220.91 | 220.91 | -0.58% | 1,882,617 |
| Nov 3, 2025 | 231.31 | 232.15 | 214.83 | 222.20 | 222.20 | -4.98% | 2,992,293 |
| Oct 31, 2025 | 218.00 | 234.62 | 215.93 | 233.84 | 233.84 | 1.26% | 4,284,106 |
| Oct 30, 2025 | 225.00 | 243.60 | 224.28 | 230.92 | 230.92 | -4.40% | 3,957,195 |
| Oct 29, 2025 | 245.53 | 247.87 | 238.62 | 241.56 | 241.56 | -2.94% | 3,193,093 |
| Oct 28, 2025 | 245.00 | 249.84 | 242.81 | 248.88 | 248.88 | 1.40% | 1,983,019 |
| Oct 27, 2025 | 244.77 | 247.66 | 243.44 | 245.44 | 245.44 | 0.51% | 2,278,710 |
| Oct 24, 2025 | 246.22 | 247.76 | 244.00 | 244.20 | 244.20 | 0.11% | 1,446,382 |
| Oct 23, 2025 | 246.11 | 246.59 | 243.61 | 243.92 | 243.92 | -0.42% | 2,006,086 |
| Oct 22, 2025 | 252.68 | 252.68 | 244.19 | 244.94 | 244.94 | -3.00% | 2,258,766 |
| Oct 21, 2025 | 251.37 | 255.00 | 249.17 | 252.52 | 252.52 | 0.40% | 1,423,241 |
| Oct 20, 2025 | 254.41 | 254.41 | 248.17 | 251.51 | 251.51 | -0.65% | 1,507,372 |
| Oct 17, 2025 | 254.60 | 256.60 | 251.23 | 253.16 | 253.16 | -0.85% | 1,727,607 |
| Oct 16, 2025 | 265.04 | 265.79 | 252.59 | 255.34 | 255.34 | -3.49% | 2,011,615 |
| Oct 15, 2025 | 266.77 | 268.47 | 263.68 | 264.56 | 264.56 | -0.63% | 1,144,683 |
| Oct 14, 2025 | 258.99 | 268.77 | 258.88 | 266.25 | 266.25 | 2.91% | 1,360,957 |
| Oct 13, 2025 | 259.49 | 264.12 | 258.20 | 258.73 | 258.73 | -0.29% | 1,964,341 |