Charter Communications, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 290.92 | 296.33 | 289.82 | 293.16 | 293.16 | 1,376,600 |
| 2024-02-29 | 291.99 | 294.07 | 291.33 | 293.93 | 293.93 | 1,741,100 |
| 2024-02-28 | 287.22 | 290.46 | 286.96 | 288.34 | 288.34 | 1,147,100 |
| 2024-02-27 | 295.46 | 296.41 | 288.91 | 290.00 | 290.00 | 1,496,700 |
| 2024-02-26 | 298.65 | 306.77 | 288.13 | 292.64 | 292.64 | 4,509,000 |
| 2024-02-23 | 295.13 | 302.00 | 294.15 | 299.42 | 299.42 | 1,475,100 |
| 2024-02-22 | 287.86 | 297.28 | 284.93 | 297.00 | 297.00 | 2,380,900 |
| 2024-02-21 | 294.42 | 294.80 | 286.88 | 287.30 | 287.30 | 1,236,800 |
| 2024-02-20 | 291.71 | 297.51 | 289.12 | 295.13 | 295.13 | 2,029,500 |
| 2024-02-16 | 295.40 | 295.40 | 291.01 | 293.00 | 293.00 | 2,053,100 |
| 2024-02-15 | 288.00 | 296.71 | 287.91 | 294.14 | 294.14 | 1,276,200 |
| 2024-02-14 | 294.23 | 294.79 | 286.54 | 287.28 | 287.28 | 1,258,300 |
| 2024-02-13 | 291.55 | 295.30 | 290.60 | 292.65 | 292.65 | 2,610,500 |
| 2024-02-12 | 289.85 | 302.03 | 289.85 | 297.91 | 297.91 | 2,054,900 |
| 2024-02-09 | 286.45 | 293.40 | 285.01 | 291.15 | 291.15 | 2,083,500 |
| 2024-02-08 | 287.64 | 288.31 | 279.64 | 282.60 | 282.60 | 2,778,200 |
| 2024-02-07 | 290.00 | 290.31 | 282.54 | 283.67 | 283.67 | 4,253,500 |
| 2024-02-06 | 303.14 | 303.93 | 288.84 | 290.28 | 290.28 | 4,085,600 |
| 2024-02-05 | 316.11 | 317.38 | 303.31 | 303.65 | 303.65 | 2,920,900 |
| 2024-02-02 | 344.99 | 345.01 | 316.53 | 319.21 | 319.21 | 4,973,200 |
| 2024-02-01 | 376.15 | 383.31 | 372.00 | 382.34 | 382.34 | 2,349,800 |
| 2024-01-31 | 378.61 | 379.37 | 369.95 | 370.71 | 370.71 | 1,334,400 |
| 2024-01-30 | 377.54 | 380.39 | 376.82 | 376.98 | 376.98 | 870,200 |
| 2024-01-29 | 374.97 | 381.20 | 370.77 | 380.83 | 380.83 | 1,154,300 |
| 2024-01-26 | 371.68 | 380.19 | 370.56 | 377.07 | 377.07 | 1,041,100 |
| 2024-01-25 | 371.08 | 371.96 | 360.82 | 369.07 | 369.07 | 2,066,600 |
| 2024-01-24 | 382.39 | 383.99 | 367.75 | 371.39 | 371.39 | 2,227,200 |
| 2024-01-23 | 377.50 | 381.57 | 372.96 | 378.64 | 378.64 | 1,020,700 |
| 2024-01-22 | 371.10 | 377.80 | 370.35 | 373.15 | 373.15 | 1,016,000 |
| 2024-01-19 | 364.18 | 372.21 | 360.88 | 371.10 | 371.10 | 1,043,500 |
| 2024-01-18 | 358.58 | 367.48 | 358.58 | 364.55 | 364.55 | 1,032,700 |
| 2024-01-17 | 362.45 | 367.39 | 358.07 | 359.24 | 359.24 | 936,900 |
| 2024-01-16 | 362.67 | 368.55 | 357.41 | 368.34 | 368.34 | 869,600 |
| 2024-01-12 | 369.09 | 369.58 | 364.19 | 364.90 | 364.90 | 988,900 |
| 2024-01-11 | 368.24 | 368.24 | 361.50 | 367.62 | 367.62 | 910,000 |
| 2024-01-10 | 367.93 | 370.31 | 364.99 | 367.00 | 367.00 | 957,700 |
| 2024-01-09 | 373.88 | 374.97 | 364.10 | 368.61 | 368.61 | 1,592,200 |
| 2024-01-08 | 372.84 | 379.17 | 370.18 | 378.87 | 378.87 | 962,200 |
| 2024-01-05 | 375.04 | 380.71 | 372.04 | 372.20 | 372.20 | 998,300 |
| 2024-01-04 | 385.58 | 386.04 | 372.47 | 375.75 | 375.75 | 1,296,300 |
| 2024-01-03 | 391.66 | 392.82 | 384.93 | 386.67 | 386.67 | 771,800 |
| 2024-01-02 | 386.84 | 393.50 | 385.06 | 391.51 | 391.51 | 948,100 |
| 2023-12-29 | 390.72 | 393.99 | 387.47 | 388.68 | 388.68 | 746,000 |
| 2023-12-28 | 392.66 | 400.07 | 391.82 | 392.39 | 392.39 | 430,700 |
| 2023-12-27 | 389.50 | 393.21 | 386.13 | 391.54 | 391.54 | 575,200 |
| 2023-12-26 | 381.56 | 391.27 | 379.44 | 389.50 | 389.50 | 590,200 |
| 2023-12-22 | 383.08 | 387.46 | 378.53 | 382.09 | 382.09 | 424,600 |
| 2023-12-21 | 383.72 | 386.88 | 381.99 | 383.51 | 383.51 | 664,500 |
| 2023-12-20 | 386.91 | 391.28 | 381.00 | 381.22 | 381.22 | 700,100 |
| 2023-12-19 | 384.13 | 387.25 | 382.66 | 386.36 | 386.36 | 836,300 |
| 2023-12-18 | 381.58 | 384.77 | 379.47 | 383.89 | 383.89 | 930,400 |
| 2023-12-15 | 385.75 | 387.32 | 375.61 | 379.93 | 379.93 | 2,262,400 |
| 2023-12-14 | 385.08 | 395.02 | 380.82 | 383.91 | 383.91 | 1,202,800 |
| 2023-12-13 | 367.10 | 381.16 | 364.40 | 379.35 | 379.35 | 1,171,700 |
| 2023-12-12 | 375.71 | 378.29 | 366.62 | 367.06 | 367.06 | 968,800 |
| 2023-12-11 | 372.59 | 379.99 | 370.91 | 374.63 | 374.63 | 1,185,300 |
| 2023-12-08 | 364.05 | 370.84 | 363.47 | 367.55 | 367.55 | 870,600 |
| 2023-12-07 | 361.78 | 372.00 | 358.48 | 368.66 | 368.66 | 1,136,000 |
| 2023-12-06 | 365.50 | 372.00 | 360.01 | 361.98 | 361.98 | 1,385,000 |
| 2023-12-05 | 397.40 | 397.40 | 359.02 | 364.40 | 364.40 | 3,513,500 |
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.