TipRanks
Go Ultimate55% OFF

Charter Communications (1CHTR) Historical Prices

IT:1CHTR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202699.1399.1399.1399.1399.13+2.15%350.84
Oct 29, 202697.0497.5596.5997.0497.04+2.22%00.00
Oct 28, 202696.5196.5196.5194.9394.93+0.56%350.77
Oct 27, 202694.4094.6793.8794.4094.40-2.03%00.00
Oct 26, 202696.7499.4395.0096.3696.36-0.11%4229.86
Oct 23, 202695.8095.8095.8096.4796.47-1.63%60.14
Oct 22, 202697.0897.0897.0898.0798.07+3.25%50.11
Oct 21, 202694.9895.6894.8994.9894.98-2.78%00.00
Oct 20, 202697.7098.6597.7097.7097.70-0.21%00.00
Oct 19, 202699.5199.5199.5197.9197.91-1.76%220.50
Oct 16, 202699.1299.1299.0899.6699.66+2.88%511.19
Oct 15, 202696.8797.2496.3796.8796.87+2.12%00.00
Oct 14, 202694.8694.3392.7694.8694.86+0.00%00.00
Oct 13, 202692.7694.3392.7694.8694.86+2.74%501.19
Oct 12, 202692.3392.9092.3392.3392.33+0.00%00.00
Oct 09, 202692.9092.9092.3392.3392.33-3.42%160.38
Oct 08, 202695.6098.0098.0095.6095.60+0.00%00.00
Oct 07, 202698.0098.0098.0095.6095.60-1.05%300.72
Oct 06, 202696.68101.3096.6896.6196.61+0.64%150.36
Oct 05, 202696.5296.5296.5296.0096.00-1.71%501.23
Oct 02, 202699.30100.6099.3097.6797.67+0.64%110.27
Oct 01, 202697.05145.0097.0197.0597.05-1.13%00.00
Sep 30, 202699.4999.4999.4998.1698.16-0.46%60.15
Sep 29, 202698.6199.3198.3498.6198.61+0.67%00.00
Sep 28, 2026101.30101.3098.5097.9597.95-1.81%350.88
Sep 25, 2026100.76100.76100.7699.7699.76-2.48%10.03
Sep 24, 2026102.30130.00102.28102.30102.30-0.49%00.00
Sep 23, 2026102.48102.48100.22102.80102.80-1.89%140.31
Sep 22, 2026104.78104.78103.60104.78104.78-5.07%00.00
Sep 21, 2026111.30111.30111.30110.38110.38-2.90%20.04
Sep 18, 2026113.68113.88112.86113.68113.68-3.42%00.00
Sep 17, 2026119.62119.66117.04117.70117.70-2.00%3688.17
Sep 16, 2026120.10120.10119.14120.10120.10-1.75%00.00
Sep 15, 2026123.56123.56122.16122.24122.24-2.95%1803.70
Sep 14, 2026125.96125.96125.96125.96125.96+3.38%00.00
Sep 11, 2026121.00121.00120.52121.84121.84+0.86%3387.82
Sep 10, 2026117.40117.40117.06120.80120.80-0.41%3388.82
Sep 09, 2026124.06124.06124.06121.30121.30-3.71%1002.72
Sep 08, 2026125.98125.98125.98125.98125.98+5.97%00.00
Sep 07, 2026118.88196.0066.00118.88118.88-8.03%00.00
Sep 04, 2026129.26129.26129.26129.26129.26-0.94%00.00
Sep 03, 2026132.84132.84132.84130.48130.48-2.79%762.13
Sep 02, 2026131.42131.42131.42134.22134.22+6.42%812.36
Sep 01, 2026130.36130.36130.36126.12126.12-2.85%300.88
Aug 31, 2026134.12134.12132.10129.82129.82-1.95%1304.04
Aug 28, 2026132.40132.40132.40132.40132.40+1.36%00.00
Aug 27, 2026130.62130.62130.62130.62130.62-0.35%00.00
Aug 26, 2026131.08131.08131.08131.08131.08-0.21%00.00
Aug 25, 2026131.36131.36131.36131.36131.36+1.02%00.00
Aug 24, 2026130.04192.00122.06130.04130.04+1.12%00.00