Charter Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	20.230	20.840	18.740	20.670	20.670	3,188
2025-10-30	21.370	21.540	20.180	21.010	21.010	1,877
2025-10-29	21.680	21.680	21.370	21.510	21.510	3,068
2025-10-28	21.810	22.210	21.790	22.080	22.080	56,713
2025-10-27	21.960	21.990	21.870	21.980	21.980	1,247
2025-10-24	21.980	22.140	21.980	21.980	21.980	14
2025-10-23	22.210	22.210	21.900	22.000	22.000	3,970
2025-10-22	22.480	22.480	21.990	21.990	21.990	148
2025-10-21	22.690	22.690	22.680	22.680	22.680	600
2025-10-20	22.840	22.840	22.250	22.480	22.480	524
2025-10-17	23.310	23.310	22.690	22.800	22.800	27
2025-10-16	23.530	23.530	22.980	23.090	23.090	425
2025-10-15	24.330	24.380	23.940	24.180	24.180	104
2025-10-14	24.250	24.410	24.250	24.410	24.410	2
2025-10-13	23.900	23.900	23.730	23.780	23.780	823
2025-10-10	24.200	24.200	23.750	23.750	23.750	290
2025-10-09	24.480	24.530	23.740	23.740	23.740	3,502
2025-10-08	24.650	24.650	24.390	24.390	24.390	118
2025-10-07	24.870	24.950	24.600	24.600	24.600	2,908
2025-10-06	24.530	25.000	24.530	24.940	24.940	580
2025-10-03	24.280	24.280	24.280	24.280	24.280	0
2025-10-02	24.480	24.610	24.280	24.280	24.280	725
2025-10-01	24.600	24.600	24.270	24.410	24.410	162
2025-09-30	24.660	24.660	24.660	24.660	24.660	120
2025-09-29	24.100	24.580	24.100	24.580	24.580	270
2025-09-26	24.370	24.700	24.370	24.600	24.600	2,030
2025-09-25	23.350	24.120	23.320	24.120	24.120	37
2025-09-24	23.550	23.550	23.340	23.340	23.340	561
2025-09-23	23.890	24.300	23.890	24.300	24.300	1,003
2025-09-22	23.310	23.540	23.310	23.540	23.540	1,026
2025-09-19	23.450	23.450	23.260	23.310	23.310	2,115
2025-09-18	23.540	23.540	23.240	23.260	23.260	107
2025-09-17	23.590	24.020	23.590	24.020	24.020	154
2025-09-16	23.200	23.200	22.970	22.970	22.970	1,052
2025-09-15	23.470	23.470	23.020	23.200	23.200	87
2025-09-12	23.910	23.910	22.840	23.470	23.470	2,123
2025-09-11	23.380	23.540	23.380	23.540	23.540	1,102
2025-09-10	23.750	23.880	23.010	23.010	23.010	123
2025-09-09	23.920	23.920	23.920	23.920	23.920	1
2025-09-08	23.000	23.700	22.850	23.700	23.700	309
2025-09-05	23.550	23.690	23.310	23.310	23.310	74
2025-09-04	24.170	24.170	23.340	23.550	23.550	112
2025-09-03	23.580	23.810	23.580	23.810	23.810	7
2025-09-02	25.060	25.060	23.880	23.960	23.960	2,061
2025-09-01	25.040	25.040	25.040	25.040	25.040	53
2025-08-29	23.730	23.940	23.620	23.620	23.620	91,840
2025-08-28	24.090	24.090	23.730	23.730	23.730	119
2025-08-27	24.080	24.320	24.080	24.320	24.320	6
2025-08-26	24.100	24.280	24.080	24.080	24.080	74
2025-08-25	24.960	24.960	24.750	24.800	24.800	205
2025-08-22	25.010	25.160	24.880	24.990	24.990	462
2025-08-21	24.360	24.360	24.300	24.300	24.300	2,173
2025-08-20	24.520	24.520	24.520	24.520	24.520	0
2025-08-19	24.490	24.520	24.200	24.520	24.520	2,314
2025-08-18	24.320	24.320	24.180	24.240	24.240	61
2025-08-15	23.840	24.020	23.800	23.930	23.930	1,905
2025-08-14	24.260	24.260	23.430	23.560	23.560	131
2025-08-13	23.960	24.260	23.960	24.260	24.260	28
2025-08-12	23.680	24.500	23.490	24.500	24.500	295
2025-08-11	23.560	23.560	23.160	23.160	23.160	192

← NewerPage 5 of 21 · 1,246 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.