Charter Communications Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	10.500	11.280	10.500	11.130	11.130	8,678
2026-07-24	10.410	10.570	9.370	10.210	10.210	11,464
2026-07-23	10.800	10.800	10.460	10.660	10.660	3,943
2026-07-22	10.890	10.920	10.710	10.900	10.900	3,386
2026-07-21	10.830	10.970	10.790	10.890	10.890	3,890
2026-07-20	11.230	11.230	11.000	11.060	11.060	1,105
2026-07-17	11.530	11.550	11.230	11.230	11.230	1,775
2026-07-16	11.400	11.550	11.300	11.410	11.410	6,253
2026-07-15	10.910	11.260	10.910	11.040	11.040	2,809
2026-07-14	11.200	11.200	10.820	10.820	10.820	5,357
2026-07-13	11.140	11.490	11.140	11.330	11.330	2,247
2026-07-10	11.630	11.630	11.030	11.090	11.090	5,520
2026-07-09	12.490	12.490	11.250	11.510	11.510	6,931
2026-07-08	11.890	12.820	11.480	12.820	12.820	212
2026-07-07	12.160	12.160	11.890	11.890	11.890	2,002
2026-07-06	11.440	11.740	11.440	11.740	11.740	285
2026-07-03	11.810	11.810	11.810	11.810	11.810	0
2026-07-02	12.350	12.350	11.530	11.810	11.810	9,682
2026-07-01	12.220	12.500	12.160	12.220	12.220	6,404
2026-06-30	12.740	12.780	12.000	12.470	12.470	5,817
2026-06-29	14.000	14.710	12.650	12.660	12.660	28,022
2026-06-26	11.400	11.760	11.400	11.550	11.550	2,081
2026-06-25	11.270	11.320	11.220	11.240	11.240	117
2026-06-24	11.490	11.490	11.250	11.270	11.270	12
2026-06-23	10.860	11.420	10.860	11.400	11.400	8,670
2026-06-22	11.210	11.210	10.710	10.860	10.860	5,111
2026-06-19	11.010	11.600	11.000	11.600	11.600	2,110
2026-06-18	11.220	11.220	10.870	10.910	10.910	517
2026-06-17	11.620	11.730	11.220	11.220	11.220	10,155
2026-06-16	12.220	12.220	12.000	12.000	12.000	2,317
2026-06-15	12.100	12.190	12.000	12.000	12.000	104
2026-06-12	12.000	12.100	11.880	12.100	12.100	1,640
2026-06-11	11.800	11.880	11.500	11.880	11.880	3,391
2026-06-10	11.550	11.860	11.550	11.860	11.860	1,879
2026-06-09	11.530	11.530	11.530	11.530	11.530	2,060
2026-06-08	11.340	12.330	11.230	12.330	12.330	875
2026-06-05	11.150	11.370	11.090	11.370	11.370	3,512
2026-06-03	11.690	11.690	10.900	10.900	10.900	1,381
2026-06-02	11.770	11.830	11.700	11.710	11.710	9,366
2026-06-01	12.080	12.080	11.860	11.920	11.920	1,112
2026-05-29	12.050	12.340	11.910	12.080	12.080	970
2026-05-28	12.550	12.550	12.270	12.300	12.300	158
2026-05-27	12.360	12.570	12.360	12.420	12.420	5,018
2026-05-26	12.000	12.170	12.000	12.160	12.160	701
2026-05-25	12.020	12.020	11.270	12.020	12.020	100
2026-05-22	12.280	12.280	11.960	11.960	11.960	883
2026-05-21	12.100	12.390	11.990	12.390	12.390	5,041
2026-05-20	12.020	12.160	12.020	12.110	12.110	10,511
2026-05-19	11.840	12.210	11.800	11.920	11.920	17,577
2026-05-18	11.760	12.340	11.660	11.730	11.730	14,431
2026-05-15	12.160	12.160	11.590	11.840	11.840	20,084
2026-05-14	11.730	12.730	11.730	12.330	12.330	8,652
2026-05-13	12.220	12.220	11.720	11.970	11.970	24,617
2026-05-12	12.090	12.160	12.030	12.030	12.030	10,200
2026-05-11	12.840	12.840	11.970	11.970	11.970	13,432
2026-05-08	13.190	13.190	12.710	12.710	12.710	311
2026-05-07	12.800	13.270	12.780	13.270	13.270	14,219
2026-05-06	13.100	13.100	12.890	12.890	12.890	663
2026-05-05	13.800	13.800	12.960	12.980	12.980	9,656
2026-05-04	14.400	14.400	13.720	13.720	13.720	2,425

← NewerPage 2 of 3 · 127 trading daysOlder →

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.