CHTR
Charter Comm-A (CHTR)
NASDAQ
$150.20+$0.03 (+0.02%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $17.9B
    Market Cap
  • -45.90%
    1-Year Change
  • Telecom Services
    Industry
  • 1 Month
    +17.51%
    Low Price$131.61
    High Price$157.69
  • 3 Months
    +0.85%
    Low Price$123.31
    High Price$157.69
  • 1 Year
    -45.90%
    Low Price$123.31
    High Price$282.74
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
149.09
151.98
145.74
150.17
+1.63%
2,028,833
08/20/2026
152.00
153.97
144.82
147.76
-3.09%
3,595,266
08/19/2026
149.00
159.29
148.62
152.47
+2.78%
11,032,354
08/18/2026
147.15
152.17
145.04
148.35
+2.95%
2,481,397
08/17/2026
152.00
152.83
143.97
144.10
-6.59%
2,044,553
08/14/2026
158.63
158.66
154.03
154.27
-1.44%
1,164,856
08/13/2026
150.97
157.15
150.64
156.53
+4.20%
1,389,158
08/12/2026
156.27
156.27
149.51
150.22
-4.74%
1,615,260
08/11/2026
151.96
158.65
150.91
157.69
+2.87%
1,505,683
08/10/2026
151.04
154.17
148.01
153.29
+0.47%
1,515,986
08/07/2026
156.00
156.55
151.99
152.57
-3.09%
2,027,783
08/06/2026
154.40
157.67
151.86
157.44
+2.79%
1,904,923
08/05/2026
152.97
153.59
148.42
153.17
+0.07%
2,032,327
08/04/2026
143.78
153.35
143.02
153.07
+6.22%
3,247,880
08/03/2026
146.83
148.77
142.34
144.10
-0.61%
2,701,398
07/31/2026
140.50
146.58
138.80
144.98
+2.10%
2,826,779
07/30/2026
140.00
142.09
136.67
142.00
-2.20%
3,387,437
07/29/2026
138.02
146.85
136.50
145.20
+3.74%
4,266,730
07/28/2026
133.58
141.16
132.20
139.97
+6.35%
3,812,652
07/27/2026
125.49
132.57
123.83
131.61
+6.73%
4,126,440
07/24/2026
111.80
125.74
111.55
123.31
-2.52%
8,765,369
07/24/2026
$10.66 Earnings
07/23/2026
128.49
129.92
123.16
126.50
-2.10%
7,066,138
07/22/2026
130.76
130.82
125.45
129.22
+1.12%
2,993,751
07/21/2026
127.66
131.10
127.27
127.79
-1.06%
1,667,326
07/20/2026
130.31
132.02
128.30
129.16
-1.68%
2,119,973
07/17/2026
133.55
136.98
131.22
131.37
-1.47%
1,972,293
07/16/2026
133.07
136.14
131.22
133.33
+1.59%
2,257,521
07/15/2026
129.00
133.87
129.00
131.24
+2.60%
1,524,325
07/14/2026
129.89
132.63
127.78
127.91
-2.63%
1,861,665
07/13/2026
132.65
136.00
131.03
131.37
+0.49%
2,124,900
07/10/2026
136.26
136.28
129.17
130.73
-2.69%
2,313,018
07/09/2026
130.76
135.48
130.24
134.35
+0.61%
2,237,506
07/08/2026
134.86
139.41
132.70
133.54
-3.25%
2,197,672
07/07/2026
137.20
142.89
136.29
138.02
+1.90%
1,673,790
07/06/2026
137.84
138.51
132.62
135.44
-1.28%
2,504,806
07/02/2026
140.67
142.00
132.36
137.20
-1.89%
3,123,870
07/01/2026
144.09
145.55
139.65
139.84
-1.67%
2,235,408
06/30/2026
144.47
145.05
138.83
142.21
-2.71%
4,909,389
06/29/2026
168.11
168.11
143.32
146.17
+9.38%
12,661,000
06/26/2026
130.37
136.86
130.37
133.64
+3.08%
2,605,354
06/25/2026
130.87
132.25
129.33
129.65
-1.35%
2,113,414
06/24/2026
132.50
133.42
128.98
131.42
-0.25%
2,554,984
06/23/2026
126.15
132.07
124.80
131.75
+4.95%
2,972,111
06/22/2026
125.27
128.77
124.05
125.54
-0.55%
3,727,362
06/18/2026
131.00
132.01
126.00
126.23
-4.37%
17,926,451
06/17/2026
141.21
141.72
131.28
132.00
-6.90%
3,521,410
06/16/2026
144.50
145.60
140.73
141.78
-1.34%
2,167,050
06/15/2026
145.87
147.85
141.20
143.71
-1.45%
2,614,938
06/12/2026
138.87
146.01
138.00
145.82
+4.80%
3,369,123
06/11/2026
137.67
139.79
133.71
139.14
+0.98%
2,038,264
06/10/2026
136.18
140.00
132.50
137.79
+1.79%
2,786,153
06/09/2026
131.63
135.77
130.71
135.37
+2.40%
2,547,369
06/08/2026
129.88
132.67
127.50
132.20
+0.06%
2,290,147
06/05/2026
130.96
134.35
127.82
132.12
+2.38%
2,732,074
06/04/2026
131.56
132.94
126.70
129.05
+0.03%
4,247,256
06/03/2026
138.83
139.95
128.80
129.01
-8.03%
4,395,420
06/02/2026
142.77
142.77
139.40
140.27
-1.63%
2,543,593
06/01/2026
143.40
146.17
141.00
142.60
-1.01%
3,107,790
05/29/2026
145.79
145.80
140.90
144.05
-2.18%
3,830,495
05/28/2026
146.07
148.77
144.98
147.26
+0.05%
1,611,916
05/27/2026
145.79
150.18
145.35
147.18
+2.21%
3,041,217
05/26/2026
144.86
147.71
142.68
144.00
-0.79%
1,997,882
05/22/2026
150.00
150.54
142.48
145.15
-2.52%
2,101,059
05/21/2026
144.54
149.14
141.86
148.90
+2.97%
2,576,619
05/20/2026
142.42
146.85
141.10
144.61
+1.48%
2,876,516
05/19/2026
143.08
146.42
140.18
142.50
+0.91%
3,815,916
05/18/2026
139.99
148.23
139.97
141.21
+0.63%
3,631,075
05/15/2026
148.00
148.75
136.63
140.33
-5.18%
5,620,625
05/14/2026
144.20
155.37
144.00
148.00
+3.45%
3,752,530
05/13/2026
146.42
146.82
141.77
143.06
-3.29%
3,944,155
05/12/2026
149.82
150.46
146.00
147.92
+0.09%
2,546,625
05/11/2026
153.75
154.02
146.46
147.79
-4.57%
3,589,267
05/08/2026
160.00
161.50
154.70
154.86
-3.36%
3,089,654
05/07/2026
156.00
163.20
156.00
160.24
+2.38%
2,231,989
05/06/2026
158.60
162.00
156.14
156.52
-1.08%
2,955,172
05/05/2026
165.33
165.34
157.26
158.23
-4.30%
2,923,043
05/04/2026
171.85
175.05
165.15
165.34
-3.73%
2,909,971
05/01/2026
166.42
174.30
166.01
171.74
+3.98%
4,041,988
04/30/2026
158.75
168.00
158.00
165.17
+4.11%
6,130,887
04/29/2026
174.40
174.79
158.42
158.65
-8.35%
5,615,974
04/28/2026
176.02
178.55
170.77
173.11
-0.86%
4,775,654
04/27/2026
178.91
184.00
171.97
174.61
-3.06%
6,201,980
04/24/2026
233.00
234.71
178.00
180.13
-25.50%
13,325,307
04/24/2026
$9.17 Earnings
04/23/2026
249.35
254.11
241.41
241.78
-0.29%
3,609,941
04/22/2026
242.29
245.82
241.39
242.49
+0.22%
1,612,894
04/21/2026
246.02
248.66
241.35
241.95
-1.12%
1,929,774
04/20/2026
236.77
249.32
236.70
244.69
+3.41%
2,188,358
04/17/2026
236.00
241.50
234.23
236.62
+0.28%
1,778,344
04/16/2026
220.70
235.99
220.09
235.97
+7.12%
2,058,857
04/15/2026
216.04
223.85
215.00
220.29
+2.19%
2,028,170
04/14/2026
224.76
227.30
215.01
215.57
-4.74%
2,429,115
04/13/2026
218.59
227.73
216.00
226.30
+3.42%
1,858,834
04/10/2026
224.66
226.00
218.11
218.82
-1.98%
1,364,442
04/09/2026
221.21
225.41
217.78
223.23
+0.72%
1,304,277
04/08/2026
226.66
226.79
219.65
221.63
-0.97%
1,367,120
04/07/2026
220.23
224.92
216.76
223.80
+1.74%
1,045,707
04/06/2026
219.50
224.41
217.29
219.98
+0.09%
869,233
04/02/2026
216.46
221.32
211.61
219.79
+1.63%
1,471,214