CHTR - CHARTER COMMUNICATIONS, INC. /MO/
220.94
1.800 0.815%
Share volume: 2,043,959
Last Updated: 03-30-2026
Communication/Cable And Other Pay Tv Services:
3.38%
PREVIOUS CLOSE
CHG
CHG%
$219.14
1.80
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $219.51 | $219.51 | $224.94 | $224.94 | $217.53 | $217.53 | $220.94 | $220.94 | 2,043,959 | $2,043,959.00 |
| 03-27-2026 | $218.51 | $218.51 | $220.39 | $220.39 | $214.43 | $214.43 | $219.14 | $219.14 | 1,291,672 | $1,291,672.00 |
| 03-26-2026 | $218.70 | $218.70 | $221.76 | $221.76 | $215.30 | $215.30 | $218.51 | $218.51 | 1,259,639 | $1,259,639.00 |
| 03-25-2026 | $219.73 | $219.73 | $222.61 | $222.61 | $212.96 | $212.96 | $218.91 | $218.91 | 1,144,877 | $1,144,877.00 |
| 03-24-2026 | $215.67 | $215.67 | $220.87 | $220.87 | $215.50 | $215.50 | $217.60 | $217.60 | 1,003,989 | $1,003,989.00 |
| 03-23-2026 | $217.08 | $217.08 | $219.22 | $219.22 | $212.37 | $212.37 | $216.61 | $216.61 | 1,298,470 | $1,298,470.00 |
| 03-20-2026 | $210.66 | $210.66 | $216.44 | $216.44 | $209.00 | $209.00 | $213.01 | $213.01 | 2,645,257 | $2,645,257.00 |
| 03-19-2026 | $209.17 | $209.17 | $216.11 | $216.11 | $208.35 | $208.35 | $211.63 | $211.63 | 1,273,066 | $1,273,066.00 |
| 03-18-2026 | $220.04 | $220.04 | $221.76 | $221.76 | $208.33 | $208.33 | $209.00 | $209.00 | 1,818,732 | $1,818,732.00 |
| 03-17-2026 | $220.18 | $220.18 | $227.29 | $227.29 | $220.07 | $220.07 | $222.52 | $222.52 | 1,137,624 | $1,137,624.00 |