Charter Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	17.640	18.710	17.600	18.160	18.160	1,966
2026-01-29	15.610	16.360	15.610	16.230	16.230	14
2026-01-28	16.280	16.280	15.810	15.810	15.810	11,525
2026-01-27	16.860	16.860	15.810	15.810	15.810	8,711
2026-01-26	16.820	17.100	16.790	16.960	16.960	22,503
2026-01-23	16.880	16.880	16.690	16.690	16.690	194
2026-01-22	16.920	16.920	16.920	16.920	16.920	155
2026-01-21	16.490	16.680	16.340	16.680	16.680	11,029
2026-01-20	16.920	16.920	16.530	16.530	16.530	3,728
2026-01-19	16.880	17.090	16.530	17.090	17.090	83
2026-01-16	17.630	17.630	16.840	16.870	16.870	2,978
2026-01-15	17.700	17.700	17.390	17.390	17.390	418
2026-01-14	18.000	18.260	18.000	18.200	18.200	24
2026-01-13	18.310	18.310	17.780	17.780	17.780	3,029
2026-01-12	18.700	18.850	18.500	18.500	18.500	884
2026-01-09	18.910	18.910	18.380	18.380	18.380	14
2026-01-08	18.790	19.040	18.380	19.040	19.040	17
2026-01-07	18.960	18.960	18.600	18.600	18.600	4
2026-01-06	18.840	18.850	18.620	18.850	18.850	179
2026-01-05	19.240	19.280	18.900	19.120	19.120	909
2026-01-02	18.880	19.300	18.870	18.870	18.870	91
2025-12-30	19.180	19.200	19.100	19.200	19.200	1,201
2025-12-29	19.100	19.400	19.100	19.400	19.400	59
2025-12-26	19.300	19.300	19.060	19.100	19.100	1,065
2025-12-23	19.090	19.090	18.910	18.910	18.910	12
2025-12-22	18.770	19.240	18.770	19.200	19.200	238
2025-12-19	19.190	19.190	18.930	18.960	18.960	92
2025-12-18	19.600	19.600	19.060	19.060	19.060	76
2025-12-17	19.270	19.480	19.240	19.360	19.360	363
2025-12-16	19.280	19.350	19.040	19.220	19.220	189
2025-12-15	18.080	18.740	18.080	18.740	18.740	111
2025-12-12	19.220	19.220	18.580	18.580	18.580	184
2025-12-11	19.590	19.590	18.940	19.020	19.020	285
2025-12-10	18.760	19.480	18.760	19.480	19.480	1,367
2025-12-09	18.600	18.700	18.440	18.700	18.700	39
2025-12-08	18.650	18.650	18.360	18.560	18.560	16,792
2025-12-05	17.820	18.520	17.740	18.460	18.460	4,136
2025-12-04	17.640	17.780	17.640	17.640	17.640	23,759
2025-12-03	17.440	17.740	17.440	17.730	17.730	11,235
2025-12-02	17.560	17.560	17.360	17.400	17.400	1,588
2025-12-01	17.880	17.880	17.610	17.640	17.640	16,071
2025-11-28	17.870	17.950	17.620	17.620	17.620	2,433
2025-11-27	18.760	18.760	17.950	18.010	18.010	45
2025-11-26	18.310	18.310	17.770	17.790	17.790	102
2025-11-25	17.990	17.990	17.980	17.980	17.980	21
2025-11-24	18.120	18.300	17.850	17.850	17.850	47
2025-11-21	17.580	18.240	17.530	18.230	18.230	2,787
2025-11-19	17.800	17.800	17.240	17.400	17.400	5,980
2025-11-18	18.000	18.000	17.750	17.840	17.840	734
2025-11-17	18.150	18.150	17.880	17.930	17.930	2,012
2025-11-14	18.000	18.000	17.640	17.750	17.750	96
2025-11-13	18.870	18.870	18.070	18.070	18.070	6,043
2025-11-12	18.540	18.540	18.540	18.540	18.540	1
2025-11-11	18.550	18.620	18.340	18.370	18.370	229
2025-11-10	19.390	19.450	18.550	18.550	18.550	1,147
2025-11-07	19.240	19.380	19.040	19.180	19.180	227
2025-11-06	20.080	20.080	19.290	19.290	19.290	414
2025-11-05	20.000	20.240	19.800	20.150	20.150	249
2025-11-04	19.970	20.000	19.620	20.000	20.000	1,202
2025-11-03	20.680	20.680	19.240	19.890	19.890	3,300

← NewerPage 4 of 5 · 249 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.