Charter Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	8.710	9.010	8.710	9.010	9.010	32,412
2026-10-20	8.950	9.320	8.950	9.220	9.220	475
2026-10-19	9.290	9.290	9.100	9.140	9.140	7,862
2026-10-16	9.400	9.550	9.220	9.290	9.290	17,335
2026-10-15	8.790	9.310	8.790	9.300	9.300	16,266
2026-10-14	9.040	9.040	8.730	8.820	8.820	3,751
2026-10-13	8.650	9.050	8.560	8.980	8.980	6,186
2026-10-09	9.190	9.190	8.550	8.600	8.600	19,364
2026-10-08	9.170	9.230	8.960	9.160	9.160	8,500
2026-10-07	9.390	9.390	8.870	9.070	9.070	27,239
2026-10-06	9.140	9.380	8.990	9.380	9.380	25,481
2026-10-05	9.520	9.520	8.770	9.030	9.030	20,656
2026-10-02	9.820	9.820	9.420	9.520	9.520	22,697
2026-10-01	10.680	10.680	9.490	9.690	9.690	21,381
2026-09-30	9.610	10.700	9.500	10.700	10.700	7,446
2026-09-29	9.830	9.830	9.600	9.610	9.610	2,830
2026-09-28	9.850	9.870	9.700	9.730	9.730	12,379
2026-09-25	10.300	10.300	9.750	9.770	9.770	8,390
2026-09-24	10.200	10.200	9.980	10.190	10.190	222
2026-09-23	10.890	10.890	9.700	10.090	10.090	10,974
2026-09-22	10.710	10.870	9.990	10.870	10.870	6,057
2026-09-21	10.920	10.920	10.540	10.540	10.540	9,603
2026-09-18	11.490	11.490	10.910	10.910	10.910	15,989
2026-09-17	11.570	12.770	11.380	12.770	12.770	2,612
2026-09-16	11.950	11.950	11.600	11.600	11.600	6,095
2026-09-15	12.190	12.230	11.970	12.020	12.020	3,248
2026-09-14	12.410	12.730	12.300	12.470	12.470	1,058
2026-09-11	12.000	12.430	11.900	12.410	12.410	220
2026-09-10	11.510	11.970	11.510	11.880	11.880	14,019
2026-09-09	12.190	12.200	11.390	11.390	11.390	9,155
2026-09-08	13.010	13.020	12.330	12.370	12.370	1,871
2026-09-04	12.800	13.010	12.800	13.010	13.010	291
2026-09-03	13.600	13.600	12.770	12.840	12.840	4,365
2026-09-02	12.620	13.610	12.620	13.610	13.610	2,992
2026-09-01	12.620	12.710	12.450	12.560	12.560	4,644
2026-08-31	13.260	13.260	12.940	13.110	13.110	3,189
2026-08-28	12.480	13.340	12.480	13.260	13.260	559
2026-08-27	13.520	13.520	12.740	12.740	12.740	10,145
2026-08-26	13.310	13.380	13.140	13.380	13.380	4,225
2026-08-25	12.960	13.320	12.500	13.310	13.310	2,361
2026-08-24	12.810	13.130	12.810	12.960	12.960	107
2026-08-21	12.770	12.980	12.750	12.880	12.880	1,231
2026-08-20	13.430	13.430	12.660	12.760	12.760	1,742
2026-08-19	13.020	13.360	13.020	13.290	13.290	5,747
2026-08-18	12.390	13.220	12.390	13.020	13.020	263
2026-08-17	13.420	13.420	12.620	12.650	12.650	279
2026-08-14	13.240	13.840	13.240	13.420	13.420	4,776
2026-08-13	13.120	13.550	13.120	13.520	13.520	4,104
2026-08-12	13.610	13.610	12.870	12.990	12.990	3,508
2026-08-11	13.330	13.510	13.330	13.510	13.510	221
2026-08-10	12.740	12.820	12.740	12.820	12.820	24
2026-08-07	13.210	13.210	12.930	12.980	12.980	3,638
2026-08-06	13.100	13.750	12.990	13.750	13.750	158
2026-08-05	13.170	13.170	12.950	13.050	13.050	4,603
2026-08-04	12.360	13.060	12.290	13.060	13.060	4,885
2026-08-03	12.520	12.520	12.160	12.230	12.230	1,157
2026-07-31	12.290	12.380	12.290	12.370	12.370	1,431
2026-07-30	12.000	12.000	11.780	11.860	11.860	1,048
2026-07-29	11.750	12.440	11.750	12.440	12.440	5,111
2026-07-28	11.520	11.970	11.520	11.830	11.830	4,198

Page 1 of 21 · 1,251 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.