Charter Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.490	13.860	13.200	13.720	13.720	2,651
2026-04-29	14.580	14.580	13.330	13.500	13.500	29,881
2026-04-28	14.520	14.520	14.300	14.460	14.460	9,425
2026-04-27	14.880	14.920	14.320	14.320	14.320	13,486
2026-04-24	20.070	20.070	14.850	14.880	14.880	61,113
2026-04-23	20.950	20.950	20.240	20.240	20.240	23
2026-04-22	20.830	20.830	20.050	20.050	20.050	29
2026-04-20	20.210	20.620	20.210	20.620	20.620	2,265
2026-04-17	19.580	20.020	19.580	19.650	19.650	2,202
2026-04-16	18.200	19.530	18.200	19.530	19.530	189
2026-04-15	18.460	18.530	17.970	17.970	17.970	257
2026-04-14	18.720	18.720	17.980	17.980	17.980	653
2026-04-13	18.300	18.720	18.300	18.720	18.720	6
2026-04-10	18.690	18.690	18.300	18.300	18.300	61
2026-04-09	19.060	19.060	19.060	19.060	19.060	14
2026-04-08	18.810	18.820	18.810	18.820	18.820	34
2026-04-07	18.980	19.210	18.980	19.210	19.210	9
2026-04-06	19.030	19.030	19.030	19.030	19.030	1
2026-04-02	18.410	18.980	18.410	18.980	18.980	44
2026-04-01	18.030	18.660	18.000	18.640	18.640	52
2026-03-31	18.460	18.950	18.460	18.950	18.950	42
2026-03-30	19.320	19.330	19.200	19.260	19.260	147
2026-03-27	18.800	19.060	18.800	19.050	19.050	10,088
2026-03-26	19.230	19.230	19.000	19.150	19.150	10,087
2026-03-25	18.810	18.940	18.770	18.940	18.940	300
2026-03-24	19.300	19.310	19.150	19.150	19.150	77
2026-03-23	19.020	19.260	18.840	18.960	18.960	2,413
2026-03-20	18.850	19.090	18.850	19.020	19.020	16,868
2026-03-19	18.230	18.450	18.230	18.330	18.330	3,102
2026-03-18	18.670	18.670	18.130	18.130	18.130	3,216
2026-03-17	19.720	19.720	19.480	19.480	19.480	612
2026-03-16	19.160	19.170	19.080	19.080	19.080	3
2026-03-13	19.070	19.160	19.070	19.160	19.160	5
2026-03-12	18.990	18.990	18.910	18.910	18.910	26
2026-03-11	19.470	19.550	19.230	19.230	19.230	14
2026-03-10	19.140	19.140	18.800	18.800	18.800	91
2026-03-09	19.670	19.670	19.180	19.340	19.340	1,043
2026-03-06	20.370	20.380	20.240	20.300	20.300	9,499
2026-03-05	20.340	20.620	20.100	20.100	20.100	290
2026-03-04	20.040	20.190	20.040	20.160	20.160	546
2026-03-03	20.050	20.350	20.050	20.350	20.350	3,143
2026-03-02	20.200	21.270	20.000	21.270	21.270	7,518
2026-02-27	19.950	20.110	19.950	20.100	20.100	8
2026-02-26	19.260	19.700	19.260	19.590	19.590	126
2026-02-25	19.940	19.940	19.350	19.350	19.350	1,416
2026-02-24	19.870	20.010	19.420	19.940	19.940	508
2026-02-23	19.970	19.970	19.230	19.420	19.420	8,493
2026-02-20	20.060	20.060	19.810	19.810	19.810	12
2026-02-19	20.720	20.720	20.060	20.060	20.060	42
2026-02-18	20.620	20.940	20.620	20.920	20.920	5,718
2026-02-13	20.870	21.000	20.870	20.960	20.960	401
2026-02-12	20.740	20.760	20.480	20.760	20.760	87
2026-02-11	21.280	21.280	20.740	20.740	20.740	303
2026-02-10	20.600	21.510	20.540	21.510	21.510	7,476
2026-02-09	20.120	20.540	19.970	20.540	20.540	1,931
2026-02-06	19.610	20.120	19.610	20.120	20.120	1,376
2026-02-05	19.900	19.900	19.390	19.610	19.610	1,334
2026-02-04	18.790	19.800	18.520	19.780	19.780	1,488
2026-02-03	18.490	18.720	18.410	18.540	18.540	810
2026-02-02	17.940	18.940	17.940	18.700	18.700	5,497

← NewerPage 3 of 21 · 1,251 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.