Charter Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 31.360 | 31.620 | 31.290 | 31.540 | 31.540 | 1,726 |
| 2024-08-21 | 31.880 | 31.880 | 31.500 | 31.530 | 31.530 | 8,830 |
| 2024-08-20 | 31.820 | 31.890 | 31.740 | 31.890 | 31.890 | 383 |
| 2024-08-19 | 31.990 | 32.370 | 31.810 | 31.810 | 31.810 | 153 |
| 2024-08-16 | 32.360 | 32.360 | 31.980 | 31.980 | 31.980 | 197 |
| 2024-08-15 | 32.070 | 32.110 | 32.040 | 32.110 | 32.110 | 764 |
| 2024-08-14 | 32.020 | 32.190 | 32.020 | 32.070 | 32.070 | 222 |
| 2024-08-13 | 32.280 | 32.640 | 32.280 | 32.610 | 32.610 | 78 |
| 2024-08-12 | 33.510 | 33.600 | 32.220 | 32.280 | 32.280 | 8,744 |
| 2024-08-09 | 33.210 | 33.690 | 33.180 | 33.690 | 33.690 | 3,482 |
| 2024-08-08 | 33.570 | 33.810 | 33.570 | 33.660 | 33.660 | 4,626 |
| 2024-08-07 | 33.540 | 34.050 | 33.540 | 33.810 | 33.810 | 5,105 |
| 2024-08-06 | 34.240 | 34.240 | 33.540 | 33.540 | 33.540 | 5,889 |
| 2024-08-05 | 35.400 | 35.680 | 34.740 | 34.740 | 34.740 | 1,908 |
| 2024-08-02 | 35.990 | 35.990 | 35.500 | 35.740 | 35.740 | 115 |
| 2024-08-01 | 35.580 | 36.090 | 35.580 | 36.090 | 36.090 | 644 |
| 2024-07-31 | 36.000 | 36.340 | 35.960 | 36.000 | 36.000 | 2,564 |
| 2024-07-30 | 35.710 | 36.100 | 35.470 | 35.600 | 35.600 | 2,487 |
| 2024-07-29 | 34.260 | 35.820 | 34.260 | 35.710 | 35.710 | 2,525 |
| 2024-07-26 | 32.800 | 34.890 | 32.800 | 34.260 | 34.260 | 10,884 |
| 2024-07-25 | 30.150 | 30.150 | 29.660 | 29.660 | 29.660 | 448 |
| 2024-07-24 | 29.300 | 29.720 | 29.300 | 29.720 | 29.720 | 316 |
| 2024-07-23 | 29.400 | 29.630 | 29.400 | 29.510 | 29.510 | 14 |
| 2024-07-22 | 28.940 | 29.210 | 28.690 | 29.210 | 29.210 | 557 |
| 2024-07-19 | 29.800 | 29.980 | 29.790 | 29.980 | 29.980 | 66 |
| 2024-07-18 | 30.300 | 30.820 | 30.090 | 30.100 | 30.100 | 2,900 |
| 2024-07-17 | 29.580 | 30.260 | 29.580 | 30.150 | 30.150 | 5,315 |
| 2024-07-16 | 29.640 | 29.640 | 29.280 | 29.580 | 29.580 | 6,609 |
| 2024-07-15 | 28.600 | 29.580 | 28.600 | 29.580 | 29.580 | 380 |
| 2024-07-12 | 27.700 | 28.130 | 27.700 | 27.950 | 27.950 | 277 |
| 2024-07-11 | 25.770 | 27.150 | 25.770 | 27.150 | 27.150 | 610 |
| 2024-07-10 | 27.000 | 27.000 | 25.920 | 26.510 | 26.510 | 860 |
| 2024-07-09 | 26.360 | 26.780 | 26.200 | 26.590 | 26.590 | 68 |
| 2024-07-08 | 27.450 | 27.450 | 26.160 | 26.590 | 26.590 | 4,569 |
| 2024-07-05 | 27.540 | 27.840 | 27.450 | 27.530 | 27.530 | 110 |
| 2024-07-04 | 27.770 | 27.870 | 27.770 | 27.870 | 27.870 | 108 |
| 2024-07-03 | 28.000 | 28.290 | 27.910 | 27.910 | 27.910 | 1,261 |
| 2024-07-02 | 27.800 | 28.740 | 27.800 | 28.500 | 28.500 | 1,625 |
| 2024-07-01 | 27.590 | 27.690 | 27.250 | 27.690 | 27.690 | 25,743 |
| 2024-06-28 | 27.660 | 28.370 | 27.600 | 28.050 | 28.050 | 5,465 |
| 2024-06-27 | 26.760 | 27.230 | 26.760 | 27.200 | 27.200 | 2,382 |
| 2024-06-26 | 26.430 | 26.900 | 26.430 | 26.900 | 26.900 | 670 |
| 2024-06-25 | 26.090 | 26.420 | 26.090 | 26.420 | 26.420 | 4,191 |
| 2024-06-24 | 26.150 | 26.230 | 26.150 | 26.180 | 26.180 | 3,362 |
| 2024-06-21 | 25.960 | 26.300 | 25.960 | 26.220 | 26.220 | 2,570 |
| 2024-06-20 | 25.130 | 25.810 | 25.130 | 25.810 | 25.810 | 666 |
| 2024-06-19 | 26.430 | 27.000 | 25.180 | 25.550 | 25.550 | 1,425 |
| 2024-06-18 | 25.720 | 26.010 | 25.250 | 25.260 | 25.260 | 1,522 |
| 2024-06-17 | 24.650 | 25.720 | 24.650 | 25.720 | 25.720 | 2,507 |
| 2024-06-14 | 24.520 | 24.700 | 24.520 | 24.550 | 24.550 | 6,933 |
| 2024-06-13 | 24.700 | 24.750 | 24.440 | 24.500 | 24.500 | 351 |
| 2024-06-12 | 25.020 | 25.610 | 24.580 | 25.600 | 25.600 | 8,226 |
| 2024-06-11 | 24.600 | 24.730 | 24.500 | 24.610 | 24.610 | 8,501 |
| 2024-06-10 | 24.600 | 24.730 | 24.420 | 24.520 | 24.520 | 737 |
| 2024-06-07 | 24.320 | 24.570 | 24.320 | 24.570 | 24.570 | 39 |
| 2024-06-06 | 24.720 | 25.010 | 24.450 | 24.450 | 24.450 | 1,985 |
| 2024-06-05 | 24.390 | 24.530 | 24.390 | 24.520 | 24.520 | 4,147 |
| 2024-06-04 | 25.000 | 25.000 | 24.650 | 24.790 | 24.790 | 257 |
| 2024-06-03 | 25.070 | 25.140 | 24.790 | 24.920 | 24.920 | 1,728 |
| 2024-05-31 | 24.200 | 25.070 | 24.200 | 25.070 | 25.070 | 8,548 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.