Charter Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	23.560	23.560	23.160	23.160	23.160	192
2025-08-08	23.310	23.400	23.300	23.310	23.310	55
2025-08-07	23.810	23.810	23.320	23.320	23.320	306
2025-08-06	24.040	24.040	23.830	23.900	23.900	48
2025-08-05	24.220	25.200	24.100	25.200	25.200	434
2025-08-04	24.350	25.530	23.940	25.530	25.530	833
2025-08-01	25.140	25.140	24.400	24.400	24.400	3,249
2025-07-31	27.450	27.450	25.110	25.140	25.140	1,029
2025-07-30	26.870	27.450	25.670	27.450	27.450	296
2025-07-29	27.720	27.720	26.080	27.450	27.450	2,531
2025-07-28	28.540	28.540	27.720	27.720	27.720	428
2025-07-25	31.000	31.000	28.540	28.540	28.540	4,924
2025-07-24	35.470	35.470	35.470	35.470	35.470	38
2025-07-23	36.620	36.620	36.620	36.620	36.620	144
2025-07-22	36.950	37.000	36.360	36.520	36.520	180
2025-07-21	35.400	35.400	35.400	35.400	35.400	0
2025-07-18	35.320	35.400	35.320	35.400	35.400	84
2025-07-17	35.610	35.610	35.440	35.440	35.440	448
2025-07-16	35.470	36.130	35.470	35.470	35.470	77
2025-07-15	36.160	36.160	35.710	35.710	35.710	161
2025-07-14	36.600	37.160	36.600	37.160	37.160	108
2025-07-11	37.080	37.080	37.080	37.080	37.080	0
2025-07-10	36.800	37.390	36.800	37.080	37.080	15
2025-07-09	36.560	36.580	36.560	36.580	36.580	310
2025-07-08	37.480	37.530	37.380	37.480	37.480	399
2025-07-07	37.000	38.180	37.000	37.540	37.540	3,975
2025-07-04	37.230	38.100	37.230	38.100	38.100	1,827
2025-07-03	37.590	37.800	37.590	37.800	37.800	22
2025-07-02	38.300	38.300	37.100	37.100	37.100	27
2025-07-01	37.950	38.010	37.940	38.000	38.000	89
2025-06-30	36.300	36.300	36.300	36.300	36.300	0
2025-06-27	36.300	36.300	36.300	36.300	36.300	1
2025-06-26	35.820	35.950	35.810	35.950	35.950	5
2025-06-25	36.810	36.810	36.810	36.810	36.810	0
2025-06-24	36.950	37.000	36.720	36.810	36.810	14,913
2025-06-23	35.580	35.580	35.580	35.580	35.580	15
2025-06-20	35.470	35.470	35.470	35.470	35.470	38
2025-06-18	34.430	34.430	34.430	34.430	34.430	0
2025-06-17	34.040	34.460	34.040	34.430	34.430	116
2025-06-16	35.460	35.460	34.760	34.760	34.760	57
2025-06-13	36.200	36.200	36.000	36.000	36.000	9
2025-06-12	37.850	37.850	36.500	36.500	36.500	10,260
2025-06-11	37.530	37.530	36.730	36.730	36.730	10,083
2025-06-10	37.440	37.750	37.320	37.530	37.530	5,031
2025-06-09	36.750	36.860	36.480	36.480	36.480	5,036
2025-06-06	37.030	37.150	36.600	36.750	36.750	9,146
2025-06-05	36.320	36.680	36.240	36.400	36.400	8,990
2025-06-04	36.350	36.350	36.350	36.350	36.350	27
2025-06-03	36.240	36.900	36.240	36.900	36.900	2,335
2025-06-02	36.940	37.240	36.760	37.240	37.240	1,593
2025-05-30	37.080	37.080	37.040	37.040	37.040	4
2025-05-29	37.220	37.380	37.040	37.380	37.380	112
2025-05-28	38.790	40.100	38.790	40.100	40.100	5
2025-05-27	38.520	38.520	38.440	38.440	38.440	4,546
2025-05-26	36.940	40.100	36.940	38.030	38.030	15
2025-05-23	38.500	38.500	37.860	37.860	37.860	1,412
2025-05-22	39.250	39.250	39.250	39.250	39.250	0
2025-05-21	39.000	39.940	39.000	39.250	39.250	49
2025-05-20	39.850	40.080	39.840	39.860	39.860	90
2025-05-19	39.510	39.510	39.080	39.080	39.080	2,004

← NewerPage 6 of 21 · 1,252 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.