CHTR - CHARTER COMMUNICATIONS, INC. /MO/
147.92
0.130 0.088%
Share volume: 2,469,660
Last Updated: 05-12-2026
Communication/Cable And Other Pay Tv Services:
3.42%
PREVIOUS CLOSE
CHG
CHG%
$147.79
0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $149.82 | $149.82 | $150.46 | $150.46 | $146.00 | $146.00 | $147.92 | $147.92 | 2,469,660 | $2,469,660.00 |
| 05-11-2026 | $153.75 | $153.75 | $154.02 | $154.02 | $146.46 | $146.46 | $147.79 | $147.79 | 3,535,302 | $3,535,302.00 |
| 05-08-2026 | $160.00 | $160.00 | $161.50 | $161.50 | $154.70 | $154.70 | $154.86 | $154.86 | 3,089,654 | $3,089,654.00 |
| 05-07-2026 | $156.00 | $156.00 | $163.20 | $163.20 | $156.00 | $156.00 | $160.24 | $160.24 | 2,231,989 | $2,231,989.00 |
| 05-06-2026 | $158.60 | $158.60 | $162.00 | $162.00 | $156.14 | $156.14 | $156.52 | $156.52 | 2,951,371 | $2,951,371.00 |
| 05-05-2026 | $165.33 | $165.33 | $165.34 | $165.34 | $157.26 | $157.26 | $158.23 | $158.23 | 2,923,043 | $2,923,043.00 |
| 05-04-2026 | $171.85 | $171.85 | $175.05 | $175.05 | $165.15 | $165.15 | $165.34 | $165.34 | 2,909,969 | $2,909,969.00 |
| 05-01-2026 | $166.42 | $166.42 | $174.30 | $174.30 | $166.01 | $166.01 | $171.74 | $171.74 | 4,041,988 | $4,041,988.00 |
| 04-30-2026 | $158.75 | $158.75 | $168.00 | $168.00 | $158.00 | $158.00 | $165.17 | $165.17 | 6,130,887 | $6,130,887.00 |
| 04-29-2026 | $174.40 | $174.40 | $174.79 | $174.79 | $158.42 | $158.42 | $158.65 | $158.65 | 5,615,974 | $5,615,974.00 |