CHTRP Historical Prices
Charter Communications, Inc. Series A Cumulative Redeemable Preferred Stock · daily open, high, low, close & volume
Trading days
47
Period high
24.36
Period low
21.28
Period change
-3.45%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 21.66 | 21.95 | 21.53 | 21.68 | +1.10% | 10,007 |
| Oct 28, 2026 | 22.13 | 22.13 | 21.44 | 21.44 | -0.97% | 9,808 |
| Oct 27, 2026 | 21.98 | 21.98 | 21.65 | 21.65 | +0.00% | 3,251 |
| Oct 26, 2026 | 21.65 | 21.70 | 21.45 | 21.65 | -0.41% | 22,784 |
| Oct 23, 2026 | 21.64 | 22.30 | 21.64 | 21.74 | -0.01% | 4,452 |
| Oct 22, 2026 | 22.23 | 22.30 | 21.73 | 21.74 | +0.32% | 7,088 |
| Oct 21, 2026 | 21.57 | 22.31 | 21.57 | 21.67 | -0.60% | 6,036 |
| Oct 20, 2026 | 21.80 | 22.02 | 21.80 | 21.80 | +0.00% | 1,287 |
| Oct 19, 2026 | 21.50 | 21.90 | 21.50 | 21.80 | -0.66% | 4,801 |
| Oct 16, 2026 | 22.08 | 22.12 | 21.85 | 21.95 | -0.70% | 12,776 |
| Oct 15, 2026 | 22.00 | 22.43 | 21.28 | 22.10 | +2.55% | 14,408 |
| Oct 14, 2026 | 21.77 | 21.77 | 21.33 | 21.55 | -0.46% | 39,594 |
| Oct 13, 2026 | 21.60 | 21.70 | 21.60 | 21.65 | +0.70% | 20,129 |
| Oct 12, 2026 | 21.80 | 21.90 | 21.45 | 21.50 | -1.15% | 5,217 |
| Oct 9, 2026 | 21.62 | 21.89 | 21.62 | 21.75 | -0.80% | 19,253 |
| Oct 8, 2026 | 21.89 | 22.04 | 21.80 | 21.92 | -0.30% | 6,087 |
| Oct 7, 2026 | 22.29 | 22.29 | 21.91 | 21.99 | -1.17% | 2,343 |
| Oct 6, 2026 | 22.15 | 22.25 | 21.90 | 22.25 | +0.42% | 5,291 |
| Oct 5, 2026 | 22.13 | 22.16 | 21.65 | 22.16 | -0.10% | 8,685 |
| Oct 2, 2026 | 22.46 | 22.52 | 22.10 | 22.18 | +0.14% | 9,964 |
| Oct 1, 2026 | 22.52 | 22.52 | 22.15 | 22.15 | -0.23% | 21,367 |
| Sep 30, 2026 | 22.47 | 22.47 | 22.00 | 22.20 | -0.27% | 15,102 |
| Sep 29, 2026 | 22.39 | 22.39 | 22.26 | 22.26 | -1.50% | 1,939 |
| Sep 28, 2026 | 22.30 | 22.85 | 22.00 | 22.60 | +0.87% | 14,702 |
| Sep 25, 2026 | 22.75 | 23.05 | 22.25 | 22.41 | -1.84% | 12,987 |
| Sep 24, 2026 | 23.04 | 23.04 | 22.77 | 22.82 | +0.28% | 5,162 |
| Sep 23, 2026 | 23.00 | 23.01 | 22.75 | 22.76 | -0.55% | 14,217 |
| Sep 22, 2026 | 23.00 | 23.00 | 22.65 | 22.89 | +0.07% | 17,435 |
| Sep 21, 2026 | 22.88 | 22.89 | 22.75 | 22.87 | +0.79% | 7,328 |
| Sep 18, 2026 | 22.93 | 23.20 | 22.64 | 22.69 | -0.92% | 22,743 |
| Sep 17, 2026 | 22.80 | 23.12 | 22.80 | 22.90 | +0.44% | 3,190 |
| Sep 16, 2026 | 22.56 | 23.10 | 22.56 | 22.80 | -0.35% | 4,420 |
| Sep 15, 2026 | 23.04 | 23.17 | 22.60 | 22.88 | +0.60% | 7,502 |
| Sep 14, 2026 | 22.85 | 23.41 | 22.43 | 22.74 | -0.51% | 7,825 |
| Sep 11, 2026 | 22.63 | 23.32 | 22.56 | 22.86 | +0.18% | 5,295 |
| Sep 9, 2026 | 23.27 | 23.27 | 22.79 | 22.82 | -2.19% | 3,265 |
| Sep 8, 2026 | 23.16 | 23.65 | 23.02 | 23.33 | +0.26% | 3,510 |
| Sep 4, 2026 | 23.05 | 23.35 | 23.00 | 23.27 | +1.59% | 9,425 |
| Sep 3, 2026 | 23.05 | 23.06 | 22.75 | 22.91 | +0.59% | 13,823 |
| Sep 2, 2026 | 23.00 | 23.00 | 22.77 | 22.77 | -2.57% | 4,041 |
| Aug 31, 2026 | 23.60 | 23.60 | 22.22 | 23.37 | -1.60% | 9,629 |
| Aug 28, 2026 | 23.89 | 23.89 | 23.62 | 23.75 | -0.06% | 5,985 |
| Aug 27, 2026 | 23.25 | 23.77 | 23.25 | 23.77 | -0.65% | 4,419 |
| Aug 26, 2026 | 23.99 | 24.15 | 23.79 | 23.92 | +0.55% | 27,668 |
| Aug 25, 2026 | 23.04 | 24.36 | 22.26 | 23.79 | +1.86% | 52,860 |
| Aug 24, 2026 | 22.20 | 23.36 | 22.20 | 23.36 | +4.03% | 37,053 |
| Aug 21, 2026 | 22.46 | 22.77 | 22.15 | 22.45 | - | 16,825 |
Daily open, high, low, close and volume for Charter Communications, Inc. Series A Cumulative Redeemable Preferred Stock (CHTRP). Showing 47 trading days. Unadjusted prices.