Charter Communications, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 345.36 | 345.66 | 336.02 | 340.32 | 340.32 | 911,700 |
| 2024-08-21 | 347.77 | 348.82 | 344.40 | 345.19 | 345.19 | 752,700 |
| 2024-08-20 | 353.02 | 354.51 | 346.11 | 347.32 | 347.32 | 748,500 |
| 2024-08-19 | 355.46 | 359.92 | 353.35 | 355.06 | 355.06 | 830,000 |
| 2024-08-16 | 353.17 | 356.54 | 351.18 | 353.31 | 353.31 | 658,600 |
| 2024-08-15 | 352.93 | 355.82 | 349.15 | 352.01 | 352.01 | 651,500 |
| 2024-08-14 | 353.97 | 357.25 | 350.54 | 351.22 | 351.22 | 698,300 |
| 2024-08-13 | 354.36 | 358.95 | 351.87 | 357.00 | 357.00 | 590,500 |
| 2024-08-12 | 364.41 | 365.48 | 350.03 | 350.76 | 350.76 | 976,300 |
| 2024-08-09 | 361.76 | 367.31 | 357.97 | 364.41 | 364.41 | 788,000 |
| 2024-08-08 | 354.05 | 364.15 | 352.67 | 363.94 | 363.94 | 917,900 |
| 2024-08-07 | 358.21 | 366.74 | 353.75 | 353.94 | 353.94 | 1,327,200 |
| 2024-08-06 | 360.75 | 368.64 | 356.20 | 356.78 | 356.78 | 1,356,900 |
| 2024-08-05 | 365.45 | 373.16 | 360.67 | 363.50 | 363.50 | 1,329,800 |
| 2024-08-02 | 377.34 | 379.29 | 368.49 | 373.16 | 373.16 | 1,338,500 |
| 2024-08-01 | 381.14 | 382.50 | 373.26 | 376.97 | 376.97 | 1,091,000 |
| 2024-07-31 | 382.74 | 386.28 | 375.64 | 379.72 | 379.72 | 1,381,400 |
| 2024-07-30 | 377.85 | 385.14 | 372.79 | 383.07 | 383.07 | 1,584,500 |
| 2024-07-29 | 366.52 | 381.95 | 365.18 | 377.36 | 377.36 | 2,051,300 |
| 2024-07-26 | 357.74 | 378.01 | 355.00 | 367.62 | 367.62 | 4,962,600 |
| 2024-07-25 | 317.77 | 323.90 | 314.00 | 315.23 | 315.23 | 1,554,300 |
| 2024-07-24 | 320.84 | 320.84 | 310.23 | 312.66 | 312.66 | 1,988,600 |
| 2024-07-23 | 314.65 | 323.90 | 304.76 | 320.04 | 320.04 | 1,964,600 |
| 2024-07-22 | 318.71 | 319.43 | 306.36 | 312.97 | 312.97 | 1,768,200 |
| 2024-07-19 | 321.49 | 322.87 | 316.22 | 320.31 | 320.31 | 1,113,300 |
| 2024-07-18 | 329.00 | 335.60 | 321.56 | 321.63 | 321.63 | 1,303,900 |
| 2024-07-17 | 324.67 | 333.75 | 323.81 | 330.30 | 330.30 | 1,469,300 |
| 2024-07-16 | 324.59 | 328.41 | 319.27 | 327.42 | 327.42 | 1,516,700 |
| 2024-07-15 | 312.71 | 325.52 | 310.48 | 324.59 | 324.59 | 1,842,800 |
| 2024-07-12 | 306.75 | 312.62 | 303.77 | 311.04 | 311.04 | 1,138,400 |
| 2024-07-11 | 295.25 | 304.70 | 294.39 | 304.14 | 304.14 | 1,517,700 |
| 2024-07-10 | 294.20 | 296.76 | 287.63 | 293.95 | 293.95 | 1,280,400 |
| 2024-07-09 | 288.51 | 297.39 | 287.19 | 293.91 | 293.91 | 863,200 |
| 2024-07-08 | 301.75 | 302.37 | 286.66 | 290.56 | 290.56 | 1,249,000 |
| 2024-07-05 | 301.89 | 304.00 | 300.50 | 301.79 | 301.79 | 852,500 |
| 2024-07-03 | 301.84 | 303.50 | 298.13 | 301.25 | 301.25 | 564,100 |
| 2024-07-02 | 296.29 | 303.72 | 294.15 | 303.50 | 303.50 | 1,156,500 |
| 2024-07-01 | 292.80 | 297.89 | 290.27 | 296.02 | 296.02 | 1,084,300 |
| 2024-06-28 | 296.22 | 306.46 | 295.06 | 298.96 | 298.96 | 4,560,600 |
| 2024-06-27 | 291.59 | 297.42 | 288.65 | 294.11 | 294.11 | 931,500 |
| 2024-06-26 | 288.67 | 292.62 | 288.24 | 291.59 | 291.59 | 804,800 |
| 2024-06-25 | 284.15 | 291.29 | 282.18 | 290.80 | 290.80 | 1,465,900 |
| 2024-06-24 | 288.93 | 293.02 | 284.93 | 285.85 | 285.85 | 1,762,500 |
| 2024-06-21 | 286.94 | 292.68 | 285.80 | 290.35 | 290.35 | 2,057,200 |
| 2024-06-20 | 277.94 | 285.50 | 277.10 | 284.00 | 284.00 | 979,200 |
| 2024-06-18 | 284.53 | 292.55 | 277.39 | 277.62 | 277.62 | 1,063,400 |
| 2024-06-17 | 275.00 | 286.26 | 273.58 | 285.95 | 285.95 | 1,326,500 |
| 2024-06-14 | 272.68 | 276.85 | 272.49 | 276.26 | 276.26 | 920,700 |
| 2024-06-13 | 274.00 | 274.99 | 273.04 | 274.17 | 274.17 | 592,200 |
| 2024-06-12 | 281.24 | 285.15 | 272.73 | 275.06 | 275.06 | 1,095,300 |
| 2024-06-11 | 273.86 | 278.46 | 273.32 | 276.83 | 276.83 | 792,700 |
| 2024-06-10 | 275.36 | 276.62 | 272.60 | 276.07 | 276.07 | 889,300 |
| 2024-06-07 | 276.77 | 280.77 | 275.78 | 276.83 | 276.83 | 945,500 |
| 2024-06-06 | 277.53 | 286.37 | 277.53 | 279.36 | 279.36 | 783,100 |
| 2024-06-05 | 281.30 | 281.41 | 276.09 | 278.10 | 278.10 | 740,800 |
| 2024-06-04 | 284.51 | 285.35 | 280.18 | 280.60 | 280.60 | 699,800 |
| 2024-06-03 | 287.25 | 289.62 | 282.51 | 286.22 | 286.22 | 751,900 |
| 2024-05-31 | 277.83 | 287.96 | 274.47 | 287.12 | 287.12 | 2,230,700 |
| 2024-05-30 | 272.18 | 276.51 | 270.86 | 276.11 | 276.11 | 812,700 |
| 2024-05-29 | 269.19 | 271.52 | 268.14 | 271.35 | 271.35 | 804,100 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2016-05-18 | 4521:5000 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.