CHTR: Charter Communications Inc.

As of Friday, July 18th, 2025

$ 382.08

-1.48 -0.39%

Open: 385.18
High: 385.96
Low: 378.77
Volume: 1,122,252
Previous Close on Thursday, July 17th, 2025

$ 383.56

+3.94 +1.04%

Open: 380.00
High: 387.73
Low: 378.00
Volume: 1,542,439
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 385.18 385.96 378.77 382.08 1,122,252 -1.48 -0.39
2025-07-17 380.00 387.73 378.00 383.56 1,542,439 +3.94 +1.04
2025-07-16 385.89 387.99 377.99 379.62 1,442,820 -3.71 -0.97
2025-07-15 397.67 399.52 383.10 383.33 2,124,156 -16.28 -4.07
2025-07-14 391.29 400.15 391.09 399.61 823,331 +7.41 +1.89
2025-07-11 399.48 401.89 391.79 392.20 813,959 -9.38 -2.34
2025-07-10 403.32 406.58 401.10 401.58 927,069 -1.98 -0.49
2025-07-09 409.73 413.14 400.00 403.56 1,503,479 -8.10 -1.97

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 400.15
On 2025-07-14
377.99
On 2025-07-16
-10.12 -2.58 400.15
On 2025-07-14
377.99
On 2025-07-16
-5.54 385.64
10D 422.29
On 2025-07-07
377.99
On 2025-07-16
-34.89 -8.37 422.29
On 2025-07-07
377.99
On 2025-07-16
-10.49 394.55
20D 422.29
On 2025-07-07
377.99
On 2025-07-16
4.65 1.23 422.29
On 2025-07-07
377.99
On 2025-07-16
-10.49 398.90
WTD 400.15
On 2025-07-14
377.99
On 2025-07-16
-10.12 -2.58 400.15
On 2025-07-14
377.99
On 2025-07-16
-5.54 385.64
MTD 422.29
On 2025-07-07
377.99
On 2025-07-16
-26.73 -6.54 422.29
On 2025-07-07
377.99
On 2025-07-16
-10.49 399.46
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

25.82 +0.12 +0.47 3,318,700
TRGP

Targa Resources Corp.

171.11 +4.63 +2.78 1,441,883
PDD

Pinduoduo Inc.

109.00 +1.05 +0.97 10,517,045
WRB

W. R. Berkley Corporation

68.75 +0.62 +0.91 3,744,180
CHTR

Charter Communications Inc.

382.08 -1.48 -0.39 1,122,252