MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHTR — Charter Comm Inc Del CL A New
NasdaqCharter Comm Inc Del CL A New
$109.29
-2.08(-1.87%)
- O
- 111.26
- H
- 112.83
- L
- 108.30
- V
- 2.03M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$109.29
Period Return-67.02%
Period High$437.06
Period Low$108.30
Avg Daily Volume2.31M
Total Trading Days365
CHTR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $111.26 | $112.83 | $108.30 | $109.29 | $-2.08 | -1.87% | 2,031,076 | $109.75 | $108.30 $112.83 |
| Oct 1, 2026 | $111.39 | $112.57 | $108.65 | $111.37 | +$0.47 | +0.42% | 2,750,025 | $110.99 | $108.65 $112.57 |
| Sep 30, 2026 | $112.05 | $112.93 | $110.00 | $110.90 | +$0.23 | +0.21% | 2,400,639 | $111.13 | $110.00 $112.93 |
| Sep 29, 2026 | $110.41 | $113.78 | $109.96 | $110.67 | $-0.73 | -0.66% | 2,888,980 | $111.16 | $109.96 $113.78 |
| Sep 28, 2026 | $112.75 | $114.62 | $110.35 | $111.40 | $-1.51 | -1.34% | 2,914,244 | $112.05 | $110.35 $114.62 |
| Sep 25, 2026 | $116.03 | $116.76 | $112.50 | $112.91 | $-4.64 | -3.95% | 2,943,326 | $113.81 | $112.50 $116.76 |
| Sep 24, 2026 | $117.02 | $118.53 | $115.01 | $117.55 | +$0.94 | +0.81% | 3,621,378 | $117.13 | $115.01 $118.53 |
| Sep 23, 2026 | $116.75 | $120.65 | $112.65 | $116.61 | $-0.65 | -0.55% | 4,392,817 | $117.42 | $112.65 $120.65 |
| Sep 22, 2026 | $125.95 | $126.50 | $117.06 | $117.26 | $-6.09 | -4.94% | 4,706,141 | $118.73 | $117.06 $126.50 |
| Sep 21, 2026 | $128.84 | $129.37 | $123.25 | $123.35 | $-4.82 | -3.76% | 2,687,971 | $124.90 | $123.25 $129.37 |
| Sep 18, 2026 | $131.23 | $132.15 | $128.05 | $128.17 | $-5.20 | -3.90% | 6,373,776 | $128.64 | $128.05 $132.15 |
| Sep 17, 2026 | $135.72 | $136.23 | $132.42 | $133.37 | $-1.63 | -1.21% | 1,942,074 | $134.23 | $132.42 $136.23 |
| Sep 16, 2026 | $139.82 | $141.00 | $134.54 | $135.00 | $-6.20 | -4.39% | 2,060,448 | $136.46 | $134.54 $141.00 |
| Sep 15, 2026 | $141.81 | $144.00 | $139.14 | $141.20 | $-2.15 | -1.50% | 2,690,327 | $141.05 | $139.14 $144.00 |
| Sep 14, 2026 | $145.77 | $148.34 | $143.22 | $143.35 | $-2.42 | -1.66% | 2,290,840 | $144.76 | $143.22 $148.34 |
| Sep 11, 2026 | $142.04 | $146.18 | $139.17 | $145.77 | +$5.21 | +3.71% | 2,051,308 | $144.06 | $139.17 $146.18 |
| Sep 10, 2026 | $133.98 | $141.26 | $133.49 | $140.56 | +$6.67 | +4.98% | 3,508,173 | $139.63 | $133.49 $141.26 |
| Sep 9, 2026 | $145.79 | $145.81 | $133.33 | $133.89 | $-11.85 | -8.13% | 4,059,137 | $137.17 | $133.33 $145.81 |
| Sep 8, 2026 | $151.94 | $151.96 | $144.79 | $145.74 | $-6.25 | -4.11% | 2,009,103 | $146.44 | $144.79 $151.96 |
| Sep 4, 2026 | $150.70 | $153.66 | $149.47 | $151.99 | +$0.61 | +0.40% | 1,952,407 | $151.58 | $149.47 $153.66 |
| Sep 3, 2026 | $160.24 | $160.70 | $149.50 | $151.38 | $-7.59 | -4.77% | 3,665,424 | $151.67 | $149.50 $160.70 |
| Sep 2, 2026 | $147.67 | $159.87 | $147.67 | $158.97 | +$12.78 | +8.74% | 2,879,688 | $156.92 | $147.67 $159.87 |
| Sep 1, 2026 | $146.09 | $150.49 | $144.83 | $146.19 | $-6.25 | -4.10% | 2,548,095 | $146.46 | $144.83 $150.49 |
| Aug 31, 2026 | $151.96 | $153.75 | $149.66 | $152.44 | $-1.18 | -0.77% | 2,833,310 | $152.06 | $149.66 $153.75 |
| Aug 28, 2026 | $149.02 | $154.46 | $148.64 | $153.62 | +$5.30 | +3.57% | 1,697,758 | $153.22 | $148.64 $154.46 |
| Aug 27, 2026 | $151.66 | $152.48 | $148.28 | $148.32 | $-5.57 | -3.62% | 2,008,406 | $149.85 | $148.28 $152.48 |
| Aug 26, 2026 | $155.14 | $156.06 | $152.40 | $153.89 | $-1.25 | -0.81% | 1,503,608 | $153.91 | $152.40 $156.06 |
| Aug 25, 2026 | $148.63 | $156.14 | $145.19 | $155.14 | +$4.84 | +3.22% | 2,148,978 | $153.99 | $145.19 $156.14 |
| Aug 24, 2026 | $149.11 | $153.77 | $146.58 | $150.30 | +$0.13 | +0.09% | 3,633,432 | $150.89 | $146.58 $153.77 |
| Aug 21, 2026 | $149.09 | $151.98 | $145.74 | $150.17 | +$2.41 | +1.63% | 2,028,833 | $149.86 | $145.74 $151.98 |