Free Trial

Charter Communications (CHTR) Stock Chart & Stock Price History

$287.12
+11.01 (+3.99%)
(As of 05/31/2024 ET)

Charter Communications Stock Price Performance

5 Day
Performance
+5.78%
1 Month
Performance
+9.59%
3 Month
Performance
-2.06%
6 Month
Performance
-28.55%
Year-To-Date
Performance
-26.13%
1 Year
Performance
-12.81%
Receive CHTR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Charter Communications and its competitors with MarketBeat's FREE daily newsletter

CHTR Stock Chart for Sunday, June, 2, 2024

Charter Communications Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$276.11$287.12
+3.99%
$287.96$274.472.23 million shs$41.35 billion
05/30/2024$271.35$276.11
+1.75%
$276.51$270.86812,679 shs$39.77 billion
05/29/2024$271.42$271.35
-0.03%
$271.52$268.14804,077 shs$39.08 billion
05/28/2024$271.46$271.42
-0.01%
$272.74$269.08773,857 shs$39.09 billion
05/27/2024$271.46$271.46$271.87$267.88670,000 shs$39.10 billion
05/24/2024$268.41$271.46
+1.14%
$271.87$267.88670,003 shs$39.10 billion
05/23/2024$271.09$268.41
-0.99%
$270.70$266.061.08 million shs$38.66 billion
05/22/2024$275.11$271.09
-1.46%
$274.74$266.541.57 million shs$39.05 billion
05/21/2024$274.84$275.11
+0.10%
$277.39$273.45807,792 shs$39.62 billion
05/20/2024$273.02$274.84
+0.67%
$275.34$269.82686,304 shs$39.59 billion
05/17/2024$277.54$273.02
-1.63%
$279.79$272.81751,621 shs$39.32 billion
05/16/2024$271.77$277.54
+2.12%
$277.93$271.37777,682 shs$39.97 billion
05/15/2024$278.13$271.77
-2.29%
$280.81$271.38959,708 shs$39.14 billion
05/14/2024$274.65$278.13
+1.27%
$283.44$274.821.16 million shs$40.06 billion
05/13/2024$275.55$274.65
-0.33%
$281.69$273.88918,578 shs$39.56 billion
05/10/2024$263.93$275.55
+4.40%
$277.49$262.021.78 million shs$39.69 billion
05/09/2024$272.78$263.93
-3.24%
$277.36$261.761.68 million shs$38.01 billion
05/08/2024$268.00$272.78
+1.78%
$284.69$265.763.25 million shs$39.29 billion
05/07/2024$271.47$268.00
-1.28%
$275.70$267.911.22 million shs$38.60 billion
05/06/2024$265.93$271.47
+2.08%
$273.68$265.821.24 million shs$39.10 billion
05/03/2024$262.00$265.93
+1.50%
$269.76$264.23865,835 shs$38.62 billion
05/02/2024$259.70$262.00
+0.89%
$263.50$260.03770,852 shs$38.05 billion
05/01/2024$255.94$259.70
+1.47%
$263.24$253.911.27 million shs$37.72 billion
04/30/2024$259.76$255.94
-1.47%
$259.46$252.931.60 million shs$37.17 billion
04/29/2024$254.61$259.76
+2.02%
$262.31$255.081.21 million shs$37.72 billion
04/26/2024$259.10$254.61
-1.73%
$256.99$236.082.60 million shs$36.98 billion
04/25/2024$264.70$259.10
-2.12%
$262.99$255.772.17 million shs$37.63 billion
04/24/2024$266.31$264.70
-0.60%
$264.82$260.481.13 million shs$38.44 billion
04/23/2024$265.08$266.31
+0.46%
$271.48$265.60966,880 shs$38.68 billion
04/22/2024$265.21$265.08
-0.05%
$267.96$259.531.17 million shs$38.50 billion
04/19/2024$259.91$265.21
+2.04%
$265.71$259.701.16 million shs$38.52 billion
04/18/2024$258.03$259.91
+0.73%
$261.04$255.70855,887 shs$37.75 billion
04/17/2024$257.57$258.03
+0.18%
$265.26$257.62997,483 shs$37.47 billion
04/16/2024$256.90$257.57
+0.26%
$258.78$254.311.10 million shs$37.41 billion
04/15/2024$260.50$256.90
-1.38%
$264.17$255.381.27 million shs$37.31 billion
04/12/2024$266.53$260.50
-2.26%
$264.82$259.611.05 million shs$37.83 billion
04/11/2024$262.85$266.53
+1.40%
$268.10$261.471.15 million shs$38.71 billion
04/10/2024$271.46$262.85
-3.17%
$268.03$258.561.44 million shs$39.42 billion
04/09/2024$273.05$271.46
-0.58%
$275.60$269.001.22 million shs$39.42 billion
04/08/2024$267.49$273.05
+2.08%
$274.22$264.391.33 million shs$39.66 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$271.23$267.49
-1.38%
$271.89$264.921.73 million shs$38.85 billion
04/04/2024$275.69$271.23
-1.62%
$281.33$269.741.54 million shs$39.39 billion
04/03/2024$278.02$275.69
-0.84%
$278.89$273.101.03 million shs$40.04 billion
04/02/2024$284.15$278.02
-2.16%
$284.00$275.831.08 million shs$40.38 billion
04/01/2024$290.63$284.15
-2.23%
$290.34$280.021.36 million shs$41.27 billion
03/29/2024$290.63$290.63$293.45$286.681.25 million shs$42.21 billion
03/28/2024$293.51$290.63
-0.98%
$293.45$286.681.25 million shs$42.21 billion
03/27/2024$287.89$293.51
+1.95%
$294.16$288.191.22 million shs$42.63 billion
03/26/2024$290.60$287.89
-0.93%
$291.84$287.641.14 million shs$41.81 billion
03/25/2024$290.60$290.60$293.81$288.711.19 million shs$42.20 billion
03/22/2024$294.61$290.60
-1.36%
$296.25$290.501.08 million shs$42.20 billion
03/21/2024$295.30$294.61
-0.23%
$295.91$292.501.19 million shs$42.79 billion
03/20/2024$298.58$295.30
-1.10%
$297.21$290.301.97 million shs$42.89 billion
03/19/2024$296.18$298.58
+0.81%
$300.08$293.141.77 million shs$43.36 billion
03/18/2024$290.65$296.18
+1.90%
$301.81$291.471.13 million shs$43.01 billion
03/15/2024$297.00$290.65
-2.14%
$301.62$290.612.74 million shs$42.21 billion
03/14/2024$298.40$297.00
-0.47%
$298.38$292.791.48 million shs$43.13 billion
03/13/2024$294.70$298.40
+1.26%
$300.03$294.091.05 million shs$43.34 billion
03/12/2024$298.25$294.70
-1.19%
$300.03$291.821.62 million shs$42.80 billion
03/11/2024$283.78$298.25
+5.10%
$299.19$281.912.02 million shs$43.31 billion
03/08/2024$282.00$283.78
+0.63%
$285.00$279.271.06 million shs$41.21 billion
03/07/2024$276.33$282.00
+2.05%
$282.11$275.272.30 million shs$40.95 billion
03/06/2024$280.85$276.33
-1.61%
$282.75$270.411.78 million shs$40.13 billion
03/05/2024$279.06$280.85
+0.64%
$285.14$276.491.23 million shs$40.79 billion
03/04/2024$293.16$279.06
-4.81%
$292.34$276.691.74 million shs$40.53 billion
03/01/2024$293.93$293.16
-0.26%
$296.33$289.821.37 million shs$42.58 billion

This page (NASDAQ:CHTR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners