The highest closing price for Charter Communications (CHTR) last month was $213.29, on December 10. It was up 4.6% for the month. The latest price is $208.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $209.58 | $209.89 | $208.07 | $208.75 | 940,600 |
December 30 2025 | $207.93 | $211.01 | $207.88 | $209.60 | 1,195,600 |
December 29 2025 | $207.05 | $209.59 | $206.78 | $209.04 | 1,749,100 |
December 26 2025 | $207.57 | $209.24 | $206.18 | $207.16 | 791,100 |
December 24 2025 | $205.78 | $208.66 | $205.00 | $208.46 | 513,500 |
December 23 2025 | $206.26 | $207.13 | $203.98 | $205.28 | 1,291,800 |
December 22 2025 | $205.31 | $209.60 | $205.01 | $206.02 | 1,379,400 |
December 19 2025 | $206.44 | $208.96 | $204.20 | $205.00 | 5,997,800 |
December 18 2025 | $209.66 | $213.80 | $206.40 | $206.50 | 2,294,700 |
December 17 2025 | $209.43 | $212.16 | $209.38 | $209.66 | 1,742,400 |
December 16 2025 | $210.32 | $213.46 | $208.44 | $211.29 | 1,774,600 |
December 15 2025 | $206.17 | $210.37 | $205.00 | $209.52 | 1,533,100 |
December 12 2025 | $212.47 | $214.63 | $206.11 | $206.60 | 1,687,600 |
December 11 2025 | $214.67 | $215.97 | $209.30 | $212.06 | 1,532,400 |
December 10 2025 | $204.60 | $215.77 | $204.18 | $213.29 | 1,546,400 |
December 09 2025 | $204.17 | $206.64 | $203.04 | $205.13 | 1,111,000 |
December 08 2025 | $205.29 | $205.98 | $201.60 | $204.65 | 2,028,600 |
December 05 2025 | $200.00 | $207.79 | $199.65 | $205.10 | 1,681,800 |
December 04 2025 | $199.95 | $201.37 | $196.34 | $199.98 | 1,587,100 |
December 03 2025 | $196.69 | $201.66 | $196.00 | $199.96 | 1,346,500 |
December 02 2025 | $197.82 | $198.30 | $194.02 | $197.72 | 1,491,800 |
December 01 2025 | $199.50 | $202.28 | $195.71 | $196.94 | 1,817,100 |
Daily pricing data for Charter Communications dates back to 1/5/2010, and may be incomplete.
