Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Charter Communi (CHTR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 263.00 264.50 260.30 262.55 83,765
18th Sep 2025 (Thu) 266.30 268.07 261.35 262.17 108,287
17th Sep 2025 (Wed) 261.40 274.48 261.40 268.02 137,505
16th Sep 2025 (Tue) 258.98 262.50 258.47 261.08 81,538
15th Sep 2025 (Mon) 265.33 266.64 259.06 260.72 106,971
12th Sep 2025 (Fri) 264.305 265.99 256.59 263.40 152,132
11th Sep 2025 (Thu) 261.29 264.33 258.535 263.92 80,242
10th Sep 2025 (Wed) 262.555 265.45 260.59 263.00 59,376
9th Sep 2025 (Tue) 262.62 263.93 259.08 263.35 111,148
8th Sep 2025 (Mon) 255.615 264.04 252.42 263.88 118,650
5th Sep 2025 (Fri) 259.93 266.20 259.12 261.50 138,505
4th Sep 2025 (Thu) 261.00 267.39 255.41 259.51 279,042
3rd Sep 2025 (Wed) 263.65 264.98 258.46 261.22 128,810
2nd Sep 2025 (Tue) 262.50 266.50 261.88 264.42 107,640
1st Sep 2025 (Mon) 264.53 265.88 262.50 265.58 141,981
29th Aug 2025 (Fri) 264.53 265.88 262.50 265.58 141,981
28th Aug 2025 (Thu) 268.29 268.805 262.94 263.63 142,459
27th Aug 2025 (Wed) 266.38 269.88 264.82 269.15 120,513
26th Aug 2025 (Tue) 271.99 271.99 264.48 266.67 188,077
25th Aug 2025 (Mon) 276.495 276.495 272.86 273.44 92,913
22nd Aug 2025 (Fri) 270.555 282.40 270.01 277.58 132,072
21st Aug 2025 (Thu) 266.31 268.62 264.35 267.98 86,308
20th Aug 2025 (Wed) 267.72 269.00 265.30 266.62 137,647
19th Aug 2025 (Tue) 266.94 270.34 264.92 267.01 116,774
18th Aug 2025 (Mon) 268.07 268.93 265.64 266.81 110,533
15th Aug 2025 (Fri) 263.70 268.10 263.70 267.80 165,251
14th Aug 2025 (Thu) 266.05 266.32 259.16 263.20 152,491
13th Aug 2025 (Wed) 263.10 270.11 262.02 269.00 226,178
12th Aug 2025 (Tue) 261.55 265.00 260.16 263.095 154,924
11th Aug 2025 (Mon) 257.95 262.58 254.83 258.77 157,761
8th Aug 2025 (Fri) 259.19 260.51 256.15 256.57 157,150
7th Aug 2025 (Thu) 263.70 264.48 257.06 258.78 190,673
6th Aug 2025 (Wed) 266.36 268.05 260.93 262.04 149,321
5th Aug 2025 (Tue) 262.02 268.27 261.75 265.98 276,197
4th Aug 2025 (Mon) 265.62 268.03 260.82 261.75 200,215
1st Aug 2025 (Fri) 271.32 271.32 263.65 264.69 172,834
31st Jul 2025 (Thu) 279.53 282.48 268.72 269.36 267,728
30th Jul 2025 (Wed) 280.02 285.69 274.74 279.89 290,768
29th Jul 2025 (Tue) 297.78 298.04 280.15 280.68 386,429
28th Jul 2025 (Mon) 309.12 309.12 296.50 298.27 479,093
25th Jul 2025 (Fri) 329.06 335.46 307.35 309.75 1,226,814
24th Jul 2025 (Thu) 396.48 398.73 379.38 380.00 221,093
23rd Jul 2025 (Wed) 395.96 401.77 393.24 398.11 86,351
22nd Jul 2025 (Tue) 390.175 398.88 390.06 395.85 122,298
FTSE 100 Latest
Value9,223.53
Change6.86