The highest closing price for Charter Communications (CHTR) last month was $157.69, on August 11. It was up 3.8% for the month. The latest price is $144.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $151.96 | $153.75 | $149.66 | $152.44 | 2,831,600 |
August 28 2026 | $149.02 | $154.46 | $148.64 | $153.62 | 1,697,700 |
August 27 2026 | $151.66 | $152.48 | $148.28 | $148.32 | 2,007,800 |
August 26 2026 | $155.14 | $156.06 | $152.40 | $153.89 | 1,503,500 |
August 25 2026 | $148.63 | $156.14 | $145.19 | $155.14 | 2,149,000 |
August 24 2026 | $149.11 | $153.77 | $146.58 | $150.30 | 3,633,400 |
August 21 2026 | $149.09 | $151.98 | $145.74 | $150.17 | 2,028,600 |
August 20 2026 | $152.00 | $153.97 | $144.82 | $147.76 | 3,606,100 |
August 19 2026 | $149.00 | $159.29 | $148.62 | $152.47 | 11,032,100 |
August 18 2026 | $147.15 | $152.17 | $145.04 | $148.35 | 2,481,300 |
August 17 2026 | $152.00 | $152.83 | $143.97 | $144.10 | 2,044,200 |
August 14 2026 | $158.63 | $158.66 | $154.03 | $154.27 | 1,164,800 |
August 13 2026 | $150.97 | $157.15 | $150.64 | $156.53 | 1,389,200 |
August 12 2026 | $156.27 | $156.27 | $149.51 | $150.22 | 1,615,000 |
August 11 2026 | $151.96 | $158.65 | $150.91 | $157.69 | 1,505,600 |
August 10 2026 | $151.04 | $154.17 | $148.01 | $153.29 | 1,515,600 |
August 07 2026 | $156.00 | $156.55 | $151.99 | $152.57 | 2,022,900 |
August 06 2026 | $154.40 | $157.67 | $151.86 | $157.44 | 1,870,800 |
August 05 2026 | $152.97 | $153.59 | $148.42 | $153.17 | 2,031,800 |
August 04 2026 | $143.78 | $153.35 | $143.02 | $153.07 | 3,247,900 |
August 03 2026 | $146.83 | $148.77 | $142.34 | $144.10 | 2,701,900 |
Daily pricing data for Charter Communications dates back to 1/5/2010, and may be incomplete.