The closing price for Charter Communications (CHTR) in 2023 was $388.68, on December 29, 2023. It was up 13.6% for the year. The latest price is $267.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $390.72 | $393.99 | $387.47 | $388.68 | 746,000 |
December 28 2023 | $392.66 | $400.07 | $391.82 | $392.39 | 430,700 |
December 27 2023 | $389.50 | $393.21 | $386.13 | $391.54 | 575,200 |
December 26 2023 | $381.56 | $391.27 | $379.44 | $389.50 | 590,200 |
December 22 2023 | $383.08 | $387.46 | $378.53 | $382.09 | 424,600 |
December 21 2023 | $383.72 | $386.88 | $381.99 | $383.51 | 664,500 |
December 20 2023 | $386.91 | $391.28 | $381.00 | $381.22 | 700,100 |
December 19 2023 | $384.13 | $387.25 | $382.66 | $386.36 | 836,300 |
December 18 2023 | $381.58 | $384.77 | $379.47 | $383.89 | 930,400 |
December 15 2023 | $385.75 | $387.32 | $375.61 | $379.93 | 2,262,400 |
December 14 2023 | $385.08 | $395.02 | $380.82 | $383.91 | 1,202,800 |
December 13 2023 | $367.10 | $381.16 | $364.40 | $379.35 | 1,171,700 |
December 12 2023 | $375.71 | $378.29 | $366.62 | $367.06 | 968,800 |
December 11 2023 | $372.59 | $379.99 | $370.91 | $374.63 | 1,185,300 |
December 08 2023 | $364.05 | $370.84 | $363.47 | $367.55 | 870,600 |
December 07 2023 | $361.78 | $372.00 | $358.48 | $368.66 | 1,136,000 |
December 06 2023 | $365.50 | $372.00 | $360.01 | $361.98 | 1,385,000 |
December 05 2023 | $397.40 | $397.40 | $359.02 | $364.40 | 3,513,500 |
December 04 2023 | $400.65 | $407.77 | $397.11 | $399.14 | 907,500 |
December 01 2023 | $400.13 | $403.30 | $396.16 | $401.87 | 920,800 |
November 30 2023 | $399.24 | $400.77 | $394.17 | $400.13 | 1,096,900 |
November 29 2023 | $403.83 | $404.24 | $395.97 | $398.90 | 566,800 |
November 28 2023 | $394.74 | $404.70 | $392.95 | $401.29 | 950,700 |
November 27 2023 | $404.01 | $405.03 | $396.17 | $396.84 | 1,162,600 |
November 24 2023 | $406.24 | $407.46 | $405.22 | $405.92 | 242,700 |
Daily pricing data for Charter Communications dates back to 1/5/2010, and may be incomplete.
