CHTR weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 2.73 |
| 2017 | 0.41 |
| 2017 | 4.9 |
| 2017 | 5.32 |
| 2017 | 1.62 |
| 2017 | -1 |
| 2017 | 0.48 |
| 2017 | 0.76 |
| 2017 | -1.41 |
| 2017 | 0.69 |
| 2017 | 0.81 |
| 2017 | -0.22 |
| 2017 | 1.11 |
| 2017 | 0.96 |
| 2017 | -0.14 |
| 2017 | 2.03 |
| 2017 | 1.51 |
| 2017 | -3.32 |
| 2017 |
In the last 52 weeks, CHTR increased in 27 and decreased in 25. The average return for this period was -0.77%, while the median return was +0.12%. Maximum gain was +11.44% on 2025-04-25 and maximum loss was -19.77% on 2025-07-25.
Total : 52 Weeks
In the last 52 weeks, CHTR increased in 27 and decreased in 25. The average return for this period was -0.77%, while the median return was +0.12%. Maximum gain was +11.44% on 2025-04-25 and maximum loss was -19.77% on 2025-07-25.
In the last 52 weeks, CHTR increased in 27 and decreased in 25. The average return for this period was -0.77%, while the median return was +0.12%. Maximum gain was +11.44% on 2025-04-25 and maximum loss was -19.77% on 2025-07-25.
| 2025-12-26 | 205.3 | 207.2 | +0.9% |
| 2025-12-19 | 206.2 | 205.0 | -0.6% |
| 2025-12-12 | 205.3 | 206.6 | +0.6% |
| 2025-12-05 | 199.5 | 205.1 | +2.8% |
| 2025-11-28 | 200.9 | 200.1 | -0.4% |
| 2025-11-21 | 202.8 | 203.0 | +0.1% |
| 2025-11-14 | 220.9 | 203.1 | -8.0% |
| 2025-11-07 | 231.3 | 219.9 | -5.0% |
| 2025-10-31 | 244.8 | 233.8 | -4.5% |
| 2025-10-24 | 254.4 | 244.2 | -4.0% |
| 2025-10-17 | 259.5 | 253.2 | -2.4% |
| 2025-10-10 | 281.9 | 259.5 | -7.9% |
| 2025-10-03 | 274.8 | 280.0 | +1.9% |
| 2025-09-26 | 262.5 | 273.4 | +4.2% |
| 2025-09-19 | 264.7 | 262.6 | -0.8% |
| 2025-09-12 | 255.4 | 263.4 | +3.1% |
| 2025-09-05 | 262.5 | 261.5 | -0.4% |
| 2025-08-29 | 275.4 | 265.6 | -3.6% |
| 2025-08-22 | 268.1 | 277.6 | +3.6% |
| 2025-08-15 | 257.3 | 267.8 | +4.1% |
| 2025-08-08 | 265.6 | 256.6 | -3.4% |
| 2025-08-01 | 309.0 | 264.7 | -14.3% |
| 2025-07-25 | 386.1 | 309.8 | -19.8% |
| 2025-07-18 | 391.3 | 382.1 | -2.4% |
| 2025-07-11 | 416.2 | 392.2 | -5.8% |
| 2025-07-03 | 402.5 | 417.0 | +3.6% |
| 2025-06-27 | 389.0 | 401.0 | +3.1% |
| 2025-06-20 | 390.0 | 386.4 | -0.9% |
| 2025-06-13 | 395.4 | 388.7 | -1.7% |
| 2025-06-06 | 391.0 | 396.5 | +1.4% |
| -2.28 |
| 2017 | -2 |
| 2017 | 6.86 |
| 2017 | 4.92 |
| 2017 | -6.24 |
| 2017 | 2.82 |
| 2017 | -3.27 |
| 2017 | 1.56 |
| 2017 | -1.72 |
| 2017 | 2.9 |
| 2017 | 2.33 |
| 2017 | 5.85 |
| 2017 | -2.99 |
| 2017 | 2.56 |
| 2017 | -1.46 |
| 2017 | -1.01 |
| 2017 | 0.41 |
| 2017 | 0.16 |
| 2017 | -6.45 |
| 2017 | -2.67 |
| 2017 | 1.45 |
| 2017 | 0.79 |
| 2017 | -2.91 |
| 2017 | -2.04 |
| 2017 | -8.68 |
| 2017 | 5.33 |
| 2017 | 0.13 |
| 2017 | 0.9 |
| 2017 | -3.52 |
| 2017 | 2.62 |
| 2017 | -1.73 |
| 2017 | -1.37 |
| 2017 | 4.23 |
| 2017 | -0.26 |
| 2018 | 3.68 |
| 2018 | -0.13 |
| 2018 | 3.94 |
| 2018 | 2.9 |
| 2018 | 3.27 |
| 2018 | -10.77 |
| 2018 | 4.4 |
| 2018 | 0.02 |
| 2018 | -8.92 |
| 2018 | 5.17 |
| 2018 | -2.11 |
| 2018 | -8.31 |
| 2018 | -1.65 |
| 2018 | 0.57 |
| 2018 | -1.91 |
| 2018 | 0.68 |
| 2018 | -15.6 |
| 2018 | 4.54 |
| 2018 | -1.24 |
| 2018 | -0.82 |
| 2018 | 0.07 |
| 2018 | -2.29 |
| 2018 | 5.78 |
| 2018 | 7.46 |
| 2018 | 2.93 |
| 2018 | -1.18 |
| 2018 | 4.21 |
| 2018 | -0.32 |
| 2018 | -5.5 |
| 2018 | -0.88 |
| 2018 | 6.69 |
| 2018 | -0.48 |
| 2018 | -1.28 |
| 2018 | 0.01 |
| 2018 | 2.59 |
| 2018 | -1.49 |
| 2018 | 3.46 |
| 2018 | 4.26 |
| 2018 | -1.5 |
| 2018 | -3.55 |
| 2018 | -1.92 |
| 2018 | 3.77 |
| 2018 | -8.6 |
| 2018 | 6.26 |
| 2018 | 0.51 |
| 2018 | 2.55 |
| 2018 | -6.08 |
| 2018 | 4.99 |
| 2018 | -4.83 |
| 2018 | -2.19 |
| 2018 | -8.41 |
| 2018 | 0.49 |
| 2019 | 5.58 |
| 2019 | -2.19 |
| 2019 | -0.54 |
| 2019 | 0.95 |
| 2019 | 17.82 |
| 2019 | 1.63 |
| 2019 | 1.67 |
| 2019 | 0.69 |
| 2019 | -1.63 |
| 2019 | -3.25 |
| 2019 | 5.4 |
| 2019 | 1.19 |
| 2019 | -3.84 |
| 2019 | 0.47 |
| 2019 | 1.57 |
| 2019 | 0.78 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 132.65 | 136 | 131.03 | 131.37 | — |
| 2026-07-10 | 136.26 | 136.27 | 129.17 | 130.73 | — |
| 2026-07-09 | 130.76 | 135.48 | 130.25 | 134.35 | — |
| 2026-07-08 | 135.54 | 139.41 | 132.7 | 133.54 | — |
| 2026-07-07 | 137.27 | 142.89 | 136.29 | 138.02 | — |
| 2026-07-06 | 137.84 | 138.51 | 132.62 | 135.44 | — |
| 2026-07-02 | 140.68 | 142 | 132.36 | 137.2 | — |
| 2026-07-01 | 143.99 | 145.55 | 139.65 | 139.84 | — |
| 2026-06-30 | 144.07 | 145.05 | 138.83 | 142.21 | — |
| 2026-06-29 | 168.11 | 168.11 | 143.32 | 146.17 | — |
| 2026-06-26 | 130.37 | 136.86 | 130.37 | 133.64 | — |
| 2026-06-25 | 130.87 | 132.25 | 129.33 | 129.65 | — |
| 2026-06-24 | 131.73 | 133.42 | 128.98 | 131.42 | — |
| 2026-06-23 | 126.14 | 132.05 | 124.8 | 131.75 | — |
| 2026-06-22 | 125.27 | 128.77 | 124.05 | 125.54 | — |
| 2026-06-18 | 130.68 | 132.01 | 126 | 126.23 | — |
| 2026-06-17 | 141.21 | 141.71 | 131.28 | 132 | — |
| 2026-06-16 | 144.5 | 145.6 | 140.75 | 141.78 | — |
| 2026-06-15 | 145.7 | 147.85 | 141.25 | 143.71 | — |
| 2026-06-12 | 138.87 | 146.01 | 138 | 145.82 | — |
| 2026-06-11 | 137.68 | 139.79 | 133.71 | 139.14 | — |
| 2026-06-10 | 136.18 | 140 | 132.56 | 137.79 | — |
| 2026-06-09 | 132.22 | 135.77 | 130.71 | 135.37 | — |
| 2026-06-05 | 130.96 | 134.35 | 127.88 | 132.12 | — |
| 2026-06-04 | 131.8 | 132.94 | 126.7 | 129.05 | — |
| 2026-06-03 | 138.83 | 139.72 | 128.8 | 129.01 | — |
| 2026-06-02 | 142.77 | 142.77 | 139.4 | 140.27 | — |
| 2026-06-01 | 143.4 | 146.17 | 141 | 142.6 | — |
| 2026-05-29 | 145.79 | 145.8 | 140.9 | 144.05 | — |
| 2026-05-28 | 146.07 | 148.77 | 145 | 147.26 | — |
| 2026-05-27 | 145.79 | 150.18 | 145.35 | 147.18 | — |
| 2026-05-22 | 150 | 150.54 | 142.48 | 145.15 | — |
| 2026-05-21 | 144.54 | 149.14 | 141.86 | 148.9 | — |
| 2026-05-20 | 142.42 | 146.85 | 141.1 | 144.61 | — |
| 2026-05-19 | 143.44 | 146.42 | 140.21 | 142.5 | — |
| 2026-05-18 | 139.99 | 148.23 | 139.97 | 141.21 | — |
| 2026-05-15 | 148 | 148.75 | 136.63 | 140.33 | — |
| 2026-05-14 | 145 | 155.37 | 144 | 148 | — |
| 2026-05-13 | 146.42 | 146.82 | 141.76 | 143.06 | — |
| 2026-05-12 | 149.82 | 150.46 | 146 | 147.92 | — |
| 2026-05-11 | 154.01 | 154.02 | 146.46 | 147.79 | — |
| 2026-05-08 | 160.01 | 161.5 | 154.7 | 154.86 | — |
| 2026-05-07 | 156.01 | 163.2 | 156 | 160.24 | — |
| 2026-05-06 | 158.6 | 162 | 156.14 | 156.52 | — |
| 2026-05-05 | 165.33 | 165.34 | 157.26 | 158.23 | — |
| 2026-05-04 | 171.85 | 175.02 | 165.15 | 165.34 | — |
| 2026-05-01 | 166.42 | 174.29 | 166.01 | 171.74 | — |
| 2026-04-30 | 158.71 | 168 | 158 | 165.17 | — |
| 2026-04-29 | 174.39 | 174.67 | 158.42 | 158.65 | — |
| 2026-04-28 | 176.68 | 178.55 | 170.77 | 173.11 | — |
| 2026-04-27 | 178.91 | 184 | 171.97 | 174.61 | — |
| 2026-04-24 | 233.04 | 234.71 | 178 | 180.13 | — |
| 2026-04-23 | 250 | 254.11 | 241.41 | 241.78 | — |
| 2026-04-22 | 242.29 | 245.82 | 241.39 | 242.49 | — |
| 2026-04-21 | 243.93 | 248.66 | 241.35 | 241.95 | — |
| 2026-04-20 | 236.7 | 249.32 | 236.7 | 244.69 | — |
| 2026-04-17 | 236 | 241.5 | 234.23 | 236.62 | — |
| 2026-04-16 | 220.7 | 235.99 | 220.54 | 235.97 | — |
| 2026-04-15 | 216.04 | 223.85 | 215 | 220.29 | — |
| 2026-04-14 | 225 | 227.3 | 215.01 | 215.57 | — |
| 2026-04-13 | 218.55 | 227.73 | 216 | 226.3 | — |
| 2026-04-10 | 224.66 | 226 | 218.11 | 218.82 | — |
| 2026-04-09 | 221.21 | 225.3 | 217.78 | 223.23 | — |
| 2026-04-08 | 226 | 226.79 | 219.65 | 221.63 | — |
| 2026-04-07 | 220.23 | 224.92 | 216.76 | 223.8 | — |
| 2026-04-06 | 217.29 | 224.41 | 217.29 | 219.98 | — |
| 2026-04-02 | 216.46 | 221.32 | 211.61 | 219.79 | — |
| 2026-04-01 | 213.17 | 217.45 | 208.52 | 216.27 | — |
| 2026-03-31 | 221.65 | 224.74 | 211.44 | 215.88 | — |
| 2026-03-30 | 219.59 | 224.94 | 217.53 | 220.94 | — |
| 2026-03-27 | 218.51 | 220.39 | 214.43 | 219.14 | — |
| 2026-03-26 | 218.7 | 221.76 | 215.3 | 218.51 | — |
| 2026-03-25 | 220.52 | 222.61 | 212.96 | 218.91 | — |
| 2026-03-24 | 215.67 | 220.87 | 215.57 | 217.6 | — |
| 2026-03-23 | 217.31 | 219.22 | 212.37 | 216.61 | — |
| 2026-03-20 | 210.66 | 216.44 | 209 | 213.01 | — |
| 2026-03-19 | 209.35 | 216.1 | 208.35 | 211.63 | — |
| 2026-03-18 | 220.04 | 221.73 | 208.33 | 209 | — |
| 2026-03-17 | 220.18 | 227.29 | 220.07 | 222.52 | — |
| 2026-03-16 | 219 | 220.23 | 214.9 | 217.65 | — |
| 2026-03-13 | 217.75 | 218.84 | 215.18 | 218.19 | — |
| 2026-03-12 | 222.76 | 227.5 | 214.91 | 215.08 | — |
| 2026-03-11 | 219.33 | 228.1 | 219.11 | 224.36 | — |
| 2026-03-10 | 222.23 | 222.78 | 216.92 | 219.33 | — |
| 2026-03-09 | 229.24 | 229.72 | 221.53 | 222.81 | — |
| 2026-03-06 | 228.87 | 234.55 | 227.5 | 232.24 | — |
| 2026-03-05 | 229.96 | 236.6 | 228.97 | 229.94 | — |
| 2026-03-04 | 229.29 | 232.97 | 226.02 | 232 | — |
| 2026-03-03 | 225.99 | 233.73 | 225.99 | 229.41 | — |
| 2026-03-02 | 231.46 | 234.79 | 227.32 | 232.8 | — |
| 2026-02-27 | 228.33 | 237.83 | 225.69 | 234.63 | — |
| 2026-02-26 | 226.48 | 230.43 | 226.22 | 228.38 | — |
| 2026-02-25 | 231.64 | 233.43 | 225 | 225.75 | — |
| 2026-02-25 | 231.64 | 233.43 | 225 | 225.75 | — |
| 2026-02-25 | 231.64 | 233.43 | 225 | 225.75 | — |
| 2026-02-24 | 227.52 | 234.27 | 226.19 | 231.85 | — |
| 2026-02-23 | 229.35 | 232.05 | 223 | 227.52 | — |
| 2026-02-20 | 231.95 | 233.72 | 226.15 | 230.16 | — |
| 2026-02-19 | 238.05 | 241.22 | 230.36 | 231.54 | — |
| 2026-02-18 | 236.48 | 241.15 | 236.03 | 239.14 | — |
| 2026-02-17 | 238.54 | 241.12 | 234.27 | 237.01 | — |
| 2026-02-13 | 238.98 | 242.04 | 236.55 | 239.09 | — |
| 2026-02-12 | 242.82 | 243.89 | 234.95 | 238.08 | — |
| 2026-02-11 | 247.17 | 248.99 | 239.45 | 241.07 | — |
| 2026-02-10 | 240.21 | 249.24 | 238.78 | 248.19 | — |
| 2026-02-09 | 231.14 | 238.65 | 227 | 238.25 | — |
| 2026-02-06 | 223.53 | 231.49 | 223.53 | 231.14 | — |
| 2026-02-05 | 223.12 | 226.03 | 219.6 | 223.53 | — |
| 2026-02-04 | 215.56 | 227.33 | 214.82 | 224.18 | — |
| 2026-02-03 | 209.92 | 217.6 | 208.35 | 212.74 | — |
| 2026-02-02 | 208.84 | 216.1 | 204 | 213.61 | — |
| 2026-01-30 | 204.12 | 214.84 | 199.13 | 206.12 | — |
| 2026-01-29 | 180.96 | 192.19 | 180.38 | 191.52 | — |
| 2026-01-28 | 183.18 | 188.71 | 182.04 | 182.81 | — |
| 2026-01-27 | 192.33 | 192.79 | 182.54 | 182.99 | — |
| 2026-01-26 | 191.9 | 194.73 | 190.68 | 193.79 | — |
| 2026-01-23 | 191.81 | 192.19 | 188.33 | 191.69 | — |
| 2026-01-22 | 188.81 | 194.53 | 187.69 | 192.67 | — |
| 2026-01-21 | 184.38 | 189.04 | 183.75 | 187.37 | — |
| 2026-01-20 | 186.5 | 189.68 | 183.98 | 184.2 | — |