Charter Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	40.100	40.920	40.100	40.680	40.680	139
2025-05-15	39.000	40.000	39.000	39.600	39.600	71
2025-05-14	38.280	38.570	38.280	38.490	38.490	12
2025-05-13	36.940	38.570	36.940	38.290	38.290	90
2025-05-12	37.940	37.940	37.940	37.940	37.940	12
2025-05-09	38.580	38.580	38.580	38.580	38.580	0
2025-05-08	38.670	38.670	38.550	38.580	38.580	29
2025-05-07	38.480	38.660	38.480	38.630	38.630	459
2025-05-06	37.120	38.290	37.120	38.290	38.290	89
2025-05-05	37.620	37.760	37.620	37.760	37.760	56
2025-05-02	36.270	36.680	36.160	36.680	36.680	361
2025-04-30	36.290	36.950	36.220	36.950	36.950	115
2025-04-29	35.900	36.290	35.680	36.290	36.290	20
2025-04-28	35.470	35.680	35.470	35.680	35.680	2,179
2025-04-25	32.680	35.300	32.680	35.290	35.290	721
2025-04-24	31.000	32.030	30.930	31.670	31.670	3,157
2025-04-23	31.710	32.250	31.710	31.980	31.980	2,507
2025-04-22	32.300	32.300	31.280	31.280	31.280	2,889
2025-04-17	32.920	33.100	32.920	33.090	33.090	19
2025-04-16	32.890	32.890	32.680	32.680	32.680	129
2025-04-15	34.050	34.050	34.050	34.050	34.050	36
2025-04-14	33.170	33.170	32.810	32.880	32.880	125
2025-04-11	32.620	32.620	32.450	32.570	32.570	2,866
2025-04-10	32.680	33.080	32.680	33.080	33.080	707
2025-04-09	31.850	33.970	31.850	33.970	33.970	1,381
2025-04-08	32.920	32.920	31.780	31.780	31.780	11,159
2025-04-07	33.160	33.160	32.910	33.050	33.050	2,366
2025-04-04	34.040	34.040	33.840	33.840	33.840	57
2025-04-03	34.790	34.860	34.630	34.850	34.850	181
2025-04-02	35.770	35.960	35.770	35.960	35.960	174
2025-04-01	34.880	34.880	34.880	34.880	34.880	6
2025-03-31	35.460	35.460	34.890	34.890	34.890	51
2025-03-28	36.210	36.210	35.700	35.780	35.780	19
2025-03-27	36.950	36.950	36.530	36.600	36.600	257
2025-03-26	36.180	36.680	36.180	36.550	36.550	698
2025-03-25	35.230	35.230	35.230	35.230	35.230	0
2025-03-24	34.650	35.570	34.650	35.230	35.230	1,498
2025-03-21	34.330	34.330	34.250	34.250	34.250	14
2025-03-20	35.000	35.000	33.620	34.040	34.040	1,036
2025-03-19	33.420	33.450	33.230	33.260	33.260	210
2025-03-18	33.540	33.620	33.400	33.620	33.620	60
2025-03-17	33.500	33.680	33.240	33.650	33.650	118
2025-03-14	33.740	33.740	33.560	33.560	33.560	1,670
2025-03-13	33.720	33.720	33.380	33.380	33.380	309
2025-03-12	33.370	33.860	33.370	33.740	33.740	1,282
2025-03-11	35.180	35.180	34.800	34.850	34.850	44,069
2025-03-10	35.470	36.430	35.420	36.370	36.370	8,008
2025-03-07	36.950	37.380	35.940	36.590	36.590	1,308
2025-03-06	36.250	36.670	35.820	36.500	36.500	9
2025-03-05	36.130	36.510	36.130	36.510	36.510	126
2025-02-28	34.590	35.710	34.590	35.710	35.710	46
2025-02-27	34.670	35.010	34.670	34.820	34.820	285
2025-02-26	33.930	34.440	33.920	34.440	34.440	477
2025-02-25	35.470	35.470	34.400	34.400	34.400	43
2025-02-24	34.950	35.150	34.950	35.150	35.150	289
2025-02-21	34.460	34.710	34.460	34.710	34.710	622
2025-02-20	34.070	34.070	34.070	34.070	34.070	2
2025-02-19	34.240	34.240	34.240	34.240	34.240	0
2025-02-18	34.410	34.470	34.160	34.240	34.240	50,176
2025-02-17	33.950	34.590	33.920	34.590	34.590	43

← NewerPage 7 of 21 · 1,247 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.