The highest closing price for Charter Communications (CHTR) last month was $384.77, on March 26. It was up 1.6% for the month. The latest price is $381.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $368.76 | $370.29 | $361.43 | $368.53 | 2,349,900 |
March 28 2025 | $384.91 | $384.91 | $368.75 | $369.02 | 1,217,200 |
March 27 2025 | $385.86 | $388.02 | $379.23 | $382.02 | 1,245,000 |
March 26 2025 | $375.58 | $386.98 | $374.15 | $384.77 | 1,371,700 |
March 25 2025 | $365.81 | $375.53 | $365.81 | $375.01 | 979,200 |
March 24 2025 | $365.59 | $371.98 | $364.33 | $367.50 | 1,488,200 |
March 21 2025 | $359.65 | $364.58 | $356.04 | $363.81 | 1,569,800 |
March 20 2025 | $351.89 | $363.57 | $351.89 | $362.58 | 1,112,100 |
March 19 2025 | $353.65 | $357.01 | $349.89 | $353.02 | 1,202,900 |
March 18 2025 | $354.08 | $356.59 | $349.73 | $354.45 | 1,094,300 |
March 17 2025 | $347.74 | $357.45 | $347.74 | $354.08 | 878,700 |
March 14 2025 | $350.00 | $355.00 | $345.18 | $351.50 | 1,211,000 |
March 13 2025 | $348.03 | $354.52 | $344.41 | $345.40 | 1,432,400 |
March 12 2025 | $353.73 | $354.50 | $338.54 | $349.75 | 2,413,700 |
March 11 2025 | $371.34 | $376.52 | $355.78 | $355.87 | 1,343,700 |
March 10 2025 | $378.50 | $385.64 | $362.66 | $373.52 | 2,029,700 |
March 07 2025 | $381.95 | $391.61 | $371.03 | $379.52 | 1,581,700 |
March 06 2025 | $378.89 | $384.95 | $375.67 | $382.94 | 1,408,600 |
March 05 2025 | $368.20 | $380.29 | $367.69 | $378.42 | 1,095,500 |
March 04 2025 | $376.48 | $377.49 | $361.86 | $368.36 | 1,316,700 |
March 03 2025 | $362.87 | $376.24 | $360.60 | $370.66 | 1,430,900 |
Daily pricing data for Charter Communications dates back to 1/5/2010, and may be incomplete.
