Charter Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	33.870	34.560	33.870	34.560	34.560	256
2025-02-12	33.990	34.050	33.870	33.870	33.870	67
2025-02-11	32.830	33.650	32.830	33.650	33.650	88
2025-02-10	34.050	34.050	33.110	33.260	33.260	411
2025-02-07	33.690	33.690	33.540	33.600	33.600	3,356
2025-02-06	33.690	33.690	33.690	33.690	33.690	1,260
2025-02-05	32.610	33.600	32.610	33.480	33.480	4,309
2025-02-04	32.810	32.810	32.570	32.580	32.580	182
2025-02-03	33.030	33.220	32.810	32.810	32.810	757
2025-01-31	34.040	34.990	33.430	33.430	33.430	2,335
2025-01-30	34.500	34.500	32.000	32.800	32.800	5,298
2025-01-29	35.450	36.940	34.830	36.940	36.940	74
2025-01-28	35.750	35.830	35.730	35.730	35.730	94
2025-01-27	35.440	36.300	35.440	36.020	36.020	398
2025-01-24	35.600	36.320	35.600	36.280	36.280	113
2025-01-23	35.300	35.300	35.300	35.300	35.300	76
2025-01-22	35.300	35.300	35.300	35.300	35.300	0
2025-01-21	35.360	35.570	35.300	35.300	35.300	28
2025-01-20	35.600	35.600	35.010	35.150	35.150	24
2025-01-17	35.050	35.470	35.050	35.340	35.340	47
2025-01-16	35.050	35.050	35.050	35.050	35.050	691
2025-01-15	34.410	34.410	34.410	34.410	34.410	0
2025-01-14	34.410	34.410	34.410	34.410	34.410	1
2025-01-13	34.350	34.350	34.320	34.350	34.350	20
2025-01-10	35.240	35.240	35.240	35.240	35.240	0
2025-01-09	35.260	35.260	33.400	35.240	35.240	706
2025-01-08	35.080	35.080	35.080	35.080	35.080	1
2025-01-07	35.120	35.440	35.120	35.360	35.360	2,165
2025-01-06	36.450	36.450	36.450	36.450	36.450	0
2025-01-03	36.150	36.540	36.150	36.450	36.450	1,516
2025-01-02	35.740	35.890	35.640	35.890	35.890	325
2024-12-30	35.480	35.480	35.360	35.400	35.400	17
2024-12-27	35.920	35.920	35.760	35.880	35.880	99
2024-12-26	35.880	36.120	35.880	36.080	36.080	19
2024-12-23	35.200	36.280	35.200	36.280	36.280	305
2024-12-20	35.120	36.060	35.120	36.060	36.060	1,507
2024-12-19	36.720	36.720	35.960	36.100	36.100	1,269
2024-12-18	37.920	38.140	37.570	37.570	37.570	2,470
2024-12-17	38.880	38.880	38.880	38.880	38.880	1
2024-12-16	37.950	38.620	37.950	38.520	38.520	407
2024-12-13	38.930	38.930	38.040	38.210	38.210	305
2024-12-12	37.770	38.880	37.770	38.880	38.880	1,707
2024-12-11	37.880	37.880	37.520	37.520	37.520	373
2024-12-10	37.000	38.810	36.860	37.800	37.800	3,450
2024-12-09	40.840	40.840	37.200	37.200	37.200	52,485
2024-12-06	40.500	41.110	40.320	41.110	41.110	2,396
2024-12-05	40.250	40.380	39.790	40.380	40.380	90
2024-12-04	40.160	40.680	40.120	40.680	40.680	25,563
2024-12-03	40.180	40.360	39.780	40.360	40.360	1,181
2024-12-02	40.300	40.400	39.680	40.090	40.090	8,278
2024-11-29	39.610	39.820	39.310	39.820	39.820	1,186
2024-11-28	39.500	39.610	39.500	39.610	39.610	24
2024-11-27	37.850	38.760	37.850	38.750	38.750	91
2024-11-26	37.350	37.920	37.350	37.760	37.760	278
2024-11-25	38.110	38.110	37.100	37.120	37.120	519
2024-11-22	37.860	37.860	37.480	37.480	37.480	1,820
2024-11-21	37.800	38.160	37.120	37.350	37.350	1,625
2024-11-19	37.240	37.320	37.000	37.160	37.160	50,183
2024-11-18	37.400	37.400	36.920	37.080	37.080	323
2024-11-14	40.150	40.150	38.560	38.560	38.560	132

← NewerPage 8 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.