Charter Communications, Inc. - Class A Common Stock (CHTR)
338.35
-1.91 (-0.56%)
Charter Communications Inc is a leading telecommunications company that provides various services, including high-speed internet, cable television, and voice services to residential and business customers
Operating primarily under the Spectrum brand, Charter focuses on delivering top-tier entertainment and communication solutions, which are designed to meet the evolving needs of its subscribers. The company is committed to enhancing customer experience through innovative technology and reliable service, striving to connect communities with fast and accessible internet connectivity along with a diverse range of programming options.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 336.81 | 344.21 | 336.23 | 340.26 | 1,219,098 | 340.26 |
| 2/03/2025 | 346.50 | 347.89 | 339.23 | 341.50 | 1,738,427 | 341.50 |
| 1/31/2025 | 360.75 | 360.85 | 343.05 | 345.49 | 2,805,499 | 345.49 |
| 1/30/2025 | 336.20 | 351.02 | 326.79 | 336.62 | 3,270,786 | 336.62 |
| 1/29/2025 | 365.64 | 367.71 | 357.23 | 359.33 | 1,040,700 | 359.33 |
| 1/28/2025 | 364.56 | 368.33 | 361.48 | 365.38 | 1,938,248 | 365.38 |
| 1/27/2025 | 362.85 | 371.01 | 361.09 | 367.49 | 1,150,392 | 367.49 |
| 1/24/2025 | 359.77 | 367.91 | 357.90 | 367.58 | 938,877 | 367.58 |
| 1/23/2025 | 354.87 | 360.00 | 351.04 | 359.96 | 1,225,605 | 359.96 |
| 1/22/2025 | 350.31 | 352.98 | 345.27 | 352.80 | 920,986 | 352.80 |
| 1/21/2025 | 349.66 | 354.14 | 349.46 | 350.56 | 1,050,400 | 350.56 |
| 1/17/2025 | 352.82 | 353.59 | 347.69 | 351.37 | 1,206,939 | 351.37 |
| 1/16/2025 | 346.66 | 349.78 | 346.21 | 346.68 | 748,323 | 346.68 |
| 1/15/2025 | 349.37 | 353.00 | 346.17 | 348.00 | 1,311,334 | 348.00 |
| 1/14/2025 | 337.25 | 346.68 | 336.72 | 346.29 | 1,094,121 | 346.29 |
| 1/13/2025 | 334.25 | 339.64 | 333.88 | 337.84 | 809,246 | 337.84 |
| 1/10/2025 | 344.47 | 345.61 | 333.68 | 334.89 | 1,259,531 | 334.89 |
| 1/08/2025 | 346.42 | 349.90 | 341.00 | 349.32 | 839,889 | 349.32 |
| 1/07/2025 | 348.98 | 350.55 | 342.53 | 347.63 | 950,379 | 347.63 |
| 1/06/2025 | 354.95 | 361.81 | 347.10 | 349.55 | 868,326 | 349.55 |
| 1/03/2025 | 347.92 | 359.11 | 346.79 | 358.35 | 1,884,170 | 358.35 |
| 1/02/2025 | 346.62 | 349.80 | 345.01 | 349.35 | 752,369 | 349.35 |
| 12/31/2024 | 343.18 | 0.00 | 343.18 | 342.77 | 0 | 342.77 |
| 12/30/2024 | 347.23 | 347.23 | 340.98 | 343.18 | 581,217 | 343.18 |
| 12/27/2024 | 349.30 | 351.13 | 346.31 | 348.65 | 544,002 | 348.65 |
| 12/26/2024 | 349.14 | 353.29 | 349.14 | 351.78 | 482,356 | 351.78 |
| 12/24/2024 | 347.82 | 352.44 | 345.90 | 352.19 | 372,906 | 352.19 |
| 12/23/2024 | 348.91 | 354.00 | 346.57 | 349.46 | 1,021,842 | 349.46 |
| 12/20/2024 | 347.76 | 357.05 | 342.19 | 351.50 | 2,253,212 | 351.50 |
| 12/19/2024 | 356.88 | 361.65 | 351.98 | 352.68 | 625,098 | 352.68 |
| 12/18/2024 | 369.67 | 373.24 | 357.75 | 358.26 | 833,485 | 358.26 |
| 12/17/2024 | 375.84 | 377.35 | 369.84 | 371.03 | 984,769 | 371.03 |
| 12/16/2024 | 379.01 | 383.88 | 377.20 | 378.98 | 994,619 | 378.98 |
| 12/13/2024 | 382.80 | 385.13 | 376.01 | 379.78 | 807,299 | 379.78 |
| 12/12/2024 | 385.58 | 390.29 | 382.30 | 388.45 | 805,354 | 388.45 |
| 12/11/2024 | 378.00 | 380.21 | 372.65 | 378.49 | 1,142,062 | 378.49 |
| 12/10/2024 | 368.79 | 396.24 | 366.53 | 377.96 | 1,738,196 | 377.96 |
| 12/09/2024 | 400.77 | 400.77 | 365.87 | 365.96 | 1,958,654 | 365.96 |
| 12/06/2024 | 405.95 | 407.61 | 400.94 | 403.06 | 825,715 | 403.06 |
| 12/05/2024 | 400.00 | 404.87 | 396.05 | 404.14 | 746,803 | 404.14 |
| 12/04/2024 | 399.21 | 404.25 | 397.42 | 402.12 | 1,389,852 | 402.12 |
| 12/03/2024 | 394.87 | 398.80 | 393.11 | 397.61 | 1,191,629 | 397.61 |
| 12/02/2024 | 395.95 | 397.74 | 391.81 | 394.43 | 1,194,190 | 394.43 |
| 11/29/2024 | 390.94 | 397.27 | 389.96 | 396.96 | 553,486 | 396.96 |
| 11/27/2024 | 394.01 | 396.27 | 389.31 | 389.81 | 871,676 | 389.81 |
| 11/26/2024 | 388.00 | 394.38 | 382.73 | 390.29 | 1,155,031 | 390.29 |
| 11/25/2024 | 389.68 | 391.01 | 382.50 | 384.47 | 1,110,772 | 384.47 |
| 11/22/2024 | 385.32 | 391.99 | 383.15 | 388.27 | 1,080,239 | 388.27 |
| 11/21/2024 | 388.52 | 389.94 | 383.06 | 383.84 | 960,556 | 383.84 |
| 11/20/2024 | 386.16 | 389.94 | 383.95 | 389.12 | 817,830 | 389.12 |
| 11/19/2024 | 380.00 | 389.48 | 379.22 | 384.84 | 897,211 | 384.84 |
| 11/18/2024 | 386.30 | 391.32 | 384.68 | 385.02 | 859,873 | 385.02 |
| 11/15/2024 | 394.71 | 396.27 | 387.82 | 389.56 | 1,027,888 | 389.56 |
| 11/14/2024 | 402.61 | 407.61 | 392.06 | 394.25 | 1,934,912 | 394.25 |
| 11/13/2024 | 409.52 | 415.27 | 396.97 | 406.22 | 2,863,876 | 406.22 |
| 11/12/2024 | 395.71 | 397.51 | 389.29 | 392.00 | 1,700,311 | 392.00 |
| 11/11/2024 | 393.05 | 401.23 | 393.00 | 396.04 | 805,191 | 396.04 |
| 11/08/2024 | 395.28 | 397.05 | 391.89 | 393.71 | 1,161,362 | 393.71 |
| 11/07/2024 | 405.46 | 405.51 | 389.01 | 393.04 | 1,715,597 | 393.04 |
| 11/06/2024 | 392.07 | 413.79 | 392.07 | 408.02 | 2,412,004 | 408.02 |
| 11/05/2024 | 377.44 | 386.18 | 374.56 | 382.38 | 1,587,022 | 382.38 |