CHTR: Charter Communications Inc.

As of Thursday, May 8th, 2025

$ 404.41

+0.27 +0.07%

Open: 404.78
High: 408.83
Low: 403.56
Volume: 1,055,577
Previous Close on Wednesday, May 7th, 2025

$ 404.14

+2.13 +0.53%

Open: 403.29
High: 407.87
Low: 400.87
Volume: 1,106,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 404.78 408.83 403.56 404.41 1,055,569 +0.27 +0.07
2025-05-07 403.29 407.87 400.87 404.14 1,106,111 +2.13 +0.53
2025-05-06 392.37 402.84 390.50 402.01 1,144,879 +7.77 +1.97
2025-05-05 385.07 399.94 382.94 394.24 1,311,324 +9.24 +2.40
2025-05-02 386.17 387.48 383.20 385.00 1,739,345 +2.00 +0.52
2025-05-01 388.30 392.57 382.67 383.00 1,441,665 -8.86 -2.26
2025-04-30 387.26 392.91 377.60 391.86 1,438,254 +5.53 +1.43
2025-04-29 378.79 387.54 378.63 386.33 1,543,433 +9.46 +2.51
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 408.83
On 2025-05-08		 382.94
On 2025-05-05		 21.41 5.59 387.48
On 2025-05-02		 387.48
On 2025-05-02		 0.00 397.96
10D 408.83
On 2025-05-08		 356.45
On 2025-04-25		 69.08 20.60 392.91
On 2025-04-30		 382.67
On 2025-05-01		 -2.61 390.15
20D 408.83
On 2025-05-08		 318.43
On 2025-04-24		 57.43 16.55 350.05
On 2025-04-15		 318.43
On 2025-04-24		 -9.03 362.65
WTD 408.83
On 2025-05-08		 382.94
On 2025-05-05		 19.41 5.04 399.94
On 2025-05-05		 399.94
On 2025-05-05		 0.00 401.20
MTD 408.83
On 2025-05-08		 382.67
On 2025-05-01		 12.55 3.20 392.57
On 2025-05-01		 383.20
On 2025-05-02		 -2.39 395.47
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CHTR

Charter Communications Inc.

404.41 +0.27 +0.07 1,055,577