Charter Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 39.000 | 40.250 | 38.720 | 39.580 | 39.580 | 3,413 |
| 2024-11-12 | 37.760 | 37.760 | 37.760 | 37.760 | 37.760 | 2 |
| 2024-11-11 | 38.470 | 38.600 | 37.960 | 38.280 | 38.280 | 757 |
| 2024-11-08 | 38.200 | 38.200 | 37.510 | 37.510 | 37.510 | 308 |
| 2024-11-07 | 37.560 | 37.930 | 37.180 | 37.340 | 37.340 | 431 |
| 2024-11-06 | 38.240 | 39.600 | 38.240 | 38.760 | 38.760 | 11,264 |
| 2024-11-05 | 36.320 | 37.320 | 36.320 | 36.480 | 36.480 | 1,210 |
| 2024-11-04 | 36.120 | 36.560 | 35.360 | 36.210 | 36.210 | 370 |
| 2024-11-01 | 33.800 | 36.570 | 33.800 | 35.850 | 35.850 | 3,014 |
| 2024-10-31 | 32.010 | 33.140 | 31.440 | 31.490 | 31.490 | 101,872 |
| 2024-10-30 | 31.650 | 32.030 | 31.650 | 31.920 | 31.920 | 91 |
| 2024-10-29 | 31.350 | 31.410 | 31.320 | 31.410 | 31.410 | 99 |
| 2024-10-28 | 32.100 | 32.100 | 31.440 | 31.440 | 31.440 | 22 |
| 2024-10-25 | 32.070 | 32.170 | 31.590 | 32.170 | 32.170 | 7,477 |
| 2024-10-24 | 31.810 | 31.950 | 31.650 | 31.650 | 31.650 | 213 |
| 2024-10-23 | 31.620 | 31.650 | 31.440 | 31.620 | 31.620 | 156 |
| 2024-10-22 | 31.200 | 31.350 | 30.870 | 31.320 | 31.320 | 1,921 |
| 2024-10-21 | 29.410 | 30.850 | 29.410 | 30.150 | 30.150 | 171 |
| 2024-10-18 | 31.050 | 31.200 | 30.840 | 30.980 | 30.980 | 194 |
| 2024-10-17 | 31.110 | 31.140 | 31.020 | 31.140 | 31.140 | 10 |
| 2024-10-16 | 31.310 | 31.800 | 31.110 | 31.110 | 31.110 | 3,661 |
| 2024-10-15 | 31.530 | 31.530 | 31.320 | 31.320 | 31.320 | 234 |
| 2024-10-14 | 30.630 | 30.690 | 30.630 | 30.690 | 30.690 | 318 |
| 2024-10-11 | 31.070 | 31.070 | 30.830 | 30.840 | 30.840 | 219 |
| 2024-10-10 | 31.790 | 31.790 | 30.800 | 30.800 | 30.800 | 370 |
| 2024-10-09 | 29.480 | 31.000 | 29.480 | 30.970 | 30.970 | 466 |
| 2024-10-08 | 30.090 | 30.090 | 30.090 | 30.090 | 30.090 | 9 |
| 2024-10-07 | 29.150 | 29.730 | 29.150 | 29.610 | 29.610 | 1,705 |
| 2024-10-04 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 2 |
| 2024-10-03 | 29.670 | 29.670 | 29.220 | 29.250 | 29.250 | 510 |
| 2024-10-02 | 30.000 | 30.000 | 29.850 | 29.870 | 29.870 | 5,815 |
| 2024-10-01 | 29.760 | 29.880 | 29.730 | 29.850 | 29.850 | 2,497 |
| 2024-09-30 | 29.670 | 29.670 | 29.430 | 29.430 | 29.430 | 4 |
| 2024-09-27 | 29.130 | 29.820 | 29.130 | 29.820 | 29.820 | 265 |
| 2024-09-26 | 28.980 | 28.980 | 28.610 | 28.610 | 28.610 | 6,724 |
| 2024-09-25 | 30.430 | 30.430 | 28.700 | 28.700 | 28.700 | 228 |
| 2024-09-24 | 30.460 | 30.460 | 29.320 | 29.620 | 29.620 | 363 |
| 2024-09-23 | 30.660 | 30.720 | 30.480 | 30.480 | 30.480 | 2,345 |
| 2024-09-20 | 30.420 | 30.420 | 30.180 | 30.180 | 30.180 | 79 |
| 2024-09-19 | 30.550 | 30.550 | 30.110 | 30.110 | 30.110 | 213 |
| 2024-09-18 | 30.550 | 30.550 | 30.550 | 30.550 | 30.550 | 50 |
| 2024-09-17 | 31.470 | 31.470 | 30.930 | 30.930 | 30.930 | 1,908 |
| 2024-09-16 | 31.400 | 31.400 | 31.320 | 31.320 | 31.320 | 66 |
| 2024-09-13 | 31.850 | 32.040 | 31.260 | 31.590 | 31.590 | 428 |
| 2024-09-12 | 31.280 | 31.810 | 31.280 | 31.720 | 31.720 | 1,160 |
| 2024-09-11 | 30.630 | 30.880 | 29.820 | 30.750 | 30.750 | 3,261 |
| 2024-09-10 | 30.490 | 30.490 | 30.390 | 30.490 | 30.490 | 196 |
| 2024-09-09 | 30.490 | 30.770 | 30.300 | 30.300 | 30.300 | 1,028 |
| 2024-09-06 | 30.500 | 30.680 | 30.500 | 30.570 | 30.570 | 183 |
| 2024-09-05 | 31.260 | 31.260 | 30.340 | 30.680 | 30.680 | 10,378 |
| 2024-09-04 | 32.170 | 32.820 | 31.050 | 31.260 | 31.260 | 6,168 |
| 2024-09-03 | 32.570 | 32.600 | 32.420 | 32.490 | 32.490 | 1,675 |
| 2024-09-02 | 32.860 | 32.860 | 32.290 | 32.290 | 32.290 | 49 |
| 2024-08-30 | 32.860 | 32.970 | 32.390 | 32.390 | 32.390 | 2,124 |
| 2024-08-29 | 33.330 | 33.680 | 33.090 | 33.090 | 33.090 | 373 |
| 2024-08-28 | 33.090 | 33.290 | 32.890 | 32.970 | 32.970 | 397 |
| 2024-08-27 | 32.140 | 33.280 | 32.140 | 33.240 | 33.240 | 4,176 |
| 2024-08-26 | 32.460 | 32.580 | 32.280 | 32.280 | 32.280 | 5,030 |
| 2024-08-23 | 32.040 | 32.040 | 31.770 | 31.770 | 31.770 | 525 |
| 2024-08-22 | 31.360 | 31.620 | 31.290 | 31.540 | 31.540 | 1,726 |
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.