Charter Communications, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 269.08 | 272.74 | 269.08 | 271.42 | 271.42 | 773,900 |
| 2024-05-24 | 268.56 | 271.87 | 267.88 | 271.46 | 271.46 | 670,000 |
| 2024-05-23 | 270.50 | 270.70 | 266.06 | 268.41 | 268.41 | 1,081,600 |
| 2024-05-22 | 274.46 | 274.79 | 266.54 | 271.09 | 271.09 | 1,569,600 |
| 2024-05-21 | 274.32 | 277.39 | 273.45 | 275.11 | 275.11 | 807,800 |
| 2024-05-20 | 273.00 | 275.34 | 269.82 | 274.84 | 274.84 | 686,300 |
| 2024-05-17 | 277.99 | 279.79 | 272.78 | 273.02 | 273.02 | 751,700 |
| 2024-05-16 | 273.00 | 277.93 | 271.37 | 277.54 | 277.54 | 778,000 |
| 2024-05-15 | 280.75 | 280.81 | 271.38 | 271.77 | 271.77 | 959,700 |
| 2024-05-14 | 280.93 | 283.44 | 274.82 | 278.13 | 278.13 | 1,155,700 |
| 2024-05-13 | 277.42 | 281.69 | 273.88 | 274.65 | 274.65 | 918,600 |
| 2024-05-10 | 264.05 | 277.49 | 262.02 | 275.55 | 275.55 | 1,778,300 |
| 2024-05-09 | 274.13 | 277.36 | 261.76 | 263.93 | 263.93 | 1,681,400 |
| 2024-05-08 | 267.39 | 284.69 | 265.76 | 272.78 | 272.78 | 3,248,400 |
| 2024-05-07 | 271.47 | 275.70 | 267.91 | 268.00 | 268.00 | 1,219,100 |
| 2024-05-06 | 267.15 | 273.68 | 265.82 | 271.47 | 271.47 | 1,242,600 |
| 2024-05-03 | 264.23 | 269.77 | 264.23 | 265.93 | 265.93 | 865,800 |
| 2024-05-02 | 262.90 | 263.50 | 260.03 | 262.00 | 262.00 | 770,900 |
| 2024-05-01 | 255.88 | 263.24 | 253.91 | 259.70 | 259.70 | 1,270,400 |
| 2024-04-30 | 258.31 | 259.46 | 252.93 | 255.94 | 255.94 | 1,601,000 |
| 2024-04-29 | 255.63 | 262.31 | 255.08 | 259.76 | 259.76 | 1,206,700 |
| 2024-04-26 | 238.96 | 256.99 | 236.08 | 254.61 | 254.61 | 2,600,100 |
| 2024-04-25 | 258.89 | 262.99 | 255.77 | 259.10 | 259.10 | 2,172,700 |
| 2024-04-24 | 262.00 | 264.82 | 260.48 | 264.70 | 264.70 | 1,132,800 |
| 2024-04-23 | 265.95 | 271.50 | 265.60 | 266.31 | 266.31 | 967,100 |
| 2024-04-22 | 267.56 | 267.96 | 259.53 | 265.08 | 265.08 | 1,171,100 |
| 2024-04-19 | 260.01 | 265.71 | 259.70 | 265.21 | 265.21 | 1,164,400 |
| 2024-04-18 | 258.58 | 261.10 | 255.70 | 259.91 | 259.91 | 855,900 |
| 2024-04-17 | 260.25 | 265.26 | 257.62 | 258.03 | 258.03 | 997,500 |
| 2024-04-16 | 256.02 | 258.78 | 254.31 | 257.57 | 257.57 | 1,095,700 |
| 2024-04-15 | 261.89 | 264.23 | 255.38 | 256.90 | 256.90 | 1,265,100 |
| 2024-04-12 | 263.60 | 264.82 | 259.61 | 260.50 | 260.50 | 1,048,500 |
| 2024-04-11 | 264.98 | 268.10 | 261.18 | 266.53 | 266.53 | 1,149,900 |
| 2024-04-10 | 266.04 | 268.03 | 258.56 | 262.85 | 262.85 | 1,437,000 |
| 2024-04-09 | 270.15 | 275.60 | 269.00 | 271.46 | 271.46 | 1,216,400 |
| 2024-04-08 | 266.17 | 274.22 | 264.39 | 273.05 | 273.05 | 1,326,400 |
| 2024-04-05 | 269.17 | 271.89 | 264.92 | 267.49 | 267.49 | 1,725,300 |
| 2024-04-04 | 276.53 | 281.33 | 269.74 | 271.23 | 271.23 | 1,540,500 |
| 2024-04-03 | 278.47 | 278.92 | 273.10 | 275.69 | 275.69 | 1,034,600 |
| 2024-04-02 | 284.00 | 284.00 | 275.83 | 278.02 | 278.02 | 1,075,500 |
| 2024-04-01 | 290.34 | 290.34 | 280.02 | 284.15 | 284.15 | 1,362,800 |
| 2024-03-28 | 291.59 | 293.45 | 286.68 | 290.63 | 290.63 | 1,254,300 |
| 2024-03-27 | 289.37 | 294.16 | 288.19 | 293.51 | 293.51 | 1,229,500 |
| 2024-03-26 | 291.19 | 291.84 | 287.64 | 287.89 | 287.89 | 1,144,400 |
| 2024-03-25 | 290.37 | 293.81 | 288.71 | 290.60 | 290.60 | 1,194,100 |
| 2024-03-22 | 295.21 | 296.25 | 290.46 | 290.60 | 290.60 | 1,084,300 |
| 2024-03-21 | 294.64 | 295.91 | 292.50 | 294.61 | 294.61 | 1,191,600 |
| 2024-03-20 | 296.21 | 297.51 | 290.30 | 295.30 | 295.30 | 1,971,100 |
| 2024-03-19 | 295.31 | 300.08 | 293.09 | 298.58 | 298.58 | 1,769,300 |
| 2024-03-18 | 296.13 | 301.81 | 291.47 | 296.18 | 296.18 | 1,126,400 |
| 2024-03-15 | 297.31 | 301.63 | 290.60 | 290.65 | 290.65 | 2,742,400 |
| 2024-03-14 | 296.81 | 298.38 | 292.79 | 297.00 | 297.00 | 1,476,000 |
| 2024-03-13 | 294.70 | 300.03 | 294.09 | 298.40 | 298.40 | 1,056,200 |
| 2024-03-12 | 298.75 | 300.03 | 291.74 | 294.70 | 294.70 | 1,621,800 |
| 2024-03-11 | 283.26 | 299.19 | 281.25 | 298.25 | 298.25 | 2,017,500 |
| 2024-03-08 | 281.67 | 285.00 | 279.27 | 283.78 | 283.78 | 1,057,900 |
| 2024-03-07 | 276.00 | 282.11 | 275.27 | 282.00 | 282.00 | 2,296,500 |
| 2024-03-06 | 282.75 | 282.75 | 270.41 | 276.33 | 276.33 | 1,779,400 |
| 2024-03-05 | 277.50 | 285.14 | 276.49 | 280.85 | 280.85 | 1,227,100 |
| 2024-03-04 | 292.03 | 292.33 | 276.69 | 279.06 | 279.06 | 1,743,600 |
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.