CHTR: Charter Communications Inc.

As of Friday, May 30th, 2025

$ 395.81

-- 0 0%

Open: 395.81
High: 395.81
Low: 395.81
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 395.81

-11.57 -2.84%

Open: 407.59
High: 407.59
Low: 392.03
Volume: 1,488,216

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 407.59 407.59 392.03 395.81 1,488,216 -11.57 -2.84
2025-05-28 409.43 413.32 406.18 407.38 780,604 -3.75 -0.91
2025-05-27 409.71 412.49 407.45 411.13 1,458,843 +4.77 +1.17
2025-05-23 404.23 408.96 402.00 406.36 1,146,394 -3.57 -0.87
2025-05-22 417.20 418.37 409.58 409.93 1,423,337 -5.51 -1.33
2025-05-21 421.22 424.25 413.57 415.44 1,355,525 -8.05 -1.90
2025-05-20 421.89 427.39 418.56 423.49 1,235,994 +4.86 +1.16
2025-05-19 425.96 430.83 415.47 418.63 1,821,505 -8.62 -2.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 418.37
On 2025-05-22		 392.03
On 2025-05-29		 -19.63 -4.73 418.37
On 2025-05-22		 392.03
On 2025-05-29		 -6.29 406.12
10D 437.06
On 2025-05-16		 392.03
On 2025-05-29		 -18.05 -4.36 437.06
On 2025-05-16		 392.03
On 2025-05-29		 -10.30 413.50
20D 437.06
On 2025-05-16		 382.67
On 2025-05-01		 3.95 1.01 437.06
On 2025-05-16		 392.03
On 2025-05-29		 -10.30 406.85
WTD 413.32
On 2025-05-28		 392.03
On 2025-05-29		 -10.55 -2.60 413.32
On 2025-05-28		 392.03
On 2025-05-29		 -5.15 404.77
MTD 437.06
On 2025-05-16		 382.67
On 2025-05-01		 3.95 1.01 437.06
On 2025-05-16		 392.03
On 2025-05-29		 -10.30 406.85
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.71 +0.55 +0.23 758,579
KO

The Coca-Cola Company

71.84 +0.35 +0.48 2,302,022
PFE

Pfizer Inc.

23.44 -0.02 -0.06 4,946,926
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 2,026,985
VIX

CBOE Volatility Index

19.05 -0.13 -0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,253.35 +37.62 +0.09 125,417,897
DJTA

Dow Jones Transportation Average

14,715.62 -29.76 -0.20 24,919,517
SPX

S&P 500 Index

5,905.36 -6.81 -0.12
OEX

S&P 100 Index

2,882.83 -2.77 -0.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,321.55 -42.40 -0.20
NYA

NYSE Composite Index

19,744.82 +0.97 +0.00
XAX

NYSE AMEX Composite Index

5,196.77 -15.35 -0.29
RUI

RUSSELL 1000 Index

3,231.47 -4.10 -0.13
RUT

Russell 2000 Index

2,066.49 -8.29 -0.40
RUA

Russell 3000 Index

3,355.69 -4.65 -0.14
VIX

CBOE Volatility Index

19.05 -0.13 -0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.54 -0.08 -0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,849.61 -12.45 -0.13
 
Recent
Ticker Last Chg %Chg Volume
CHTR

Charter Communications Inc.

395.81 0.00 0.00