Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	400.65	407.77	397.11	399.14	399.14	907,500
2023-12-01	400.13	403.30	396.16	401.87	401.87	920,800
2023-11-30	399.24	400.77	394.17	400.13	400.13	1,096,900
2023-11-29	403.83	404.24	395.97	398.90	398.90	566,800
2023-11-28	394.74	404.70	392.95	401.29	401.29	950,700
2023-11-27	404.01	405.03	396.17	396.84	396.84	1,162,600
2023-11-24	406.24	407.46	405.22	405.92	405.92	242,700
2023-11-22	404.44	410.00	403.05	405.28	405.28	719,800
2023-11-21	410.80	410.80	395.33	402.46	402.46	1,087,800
2023-11-20	407.28	413.75	403.00	413.06	413.06	1,187,200
2023-11-17	413.90	417.30	406.37	407.70	407.70	1,033,000
2023-11-16	420.33	421.16	408.79	412.85	412.85	747,400
2023-11-15	414.83	419.06	413.28	417.60	417.60	621,100
2023-11-14	416.93	420.90	411.83	414.84	414.84	893,000
2023-11-13	407.82	409.48	403.85	406.41	406.41	558,100
2023-11-10	406.26	409.86	401.97	409.81	409.81	842,400
2023-11-09	415.47	415.70	403.73	404.46	404.46	703,900
2023-11-08	413.26	416.81	410.35	413.48	413.48	1,251,000
2023-11-07	415.16	416.86	412.37	412.98	412.98	688,400
2023-11-06	422.37	422.93	413.10	415.70	415.70	783,500
2023-11-03	416.60	424.87	415.10	420.11	420.11	809,000
2023-11-02	410.83	414.58	407.92	412.62	412.62	853,500
2023-11-01	402.85	411.73	400.92	406.51	406.51	1,059,200
2023-10-31	391.28	405.47	390.34	402.80	402.80	1,456,200
2023-10-30	370.36	394.60	370.36	389.80	389.80	2,161,000
2023-10-27	373.01	395.54	369.07	372.00	372.00	3,721,200
2023-10-26	404.71	416.60	397.73	411.71	411.71	1,622,600
2023-10-25	426.65	430.57	420.90	423.73	423.73	994,700
2023-10-24	431.90	435.02	428.62	431.18	431.18	875,100
2023-10-23	431.11	435.50	421.48	430.27	430.27	785,500
2023-10-20	436.99	439.11	429.11	429.65	429.65	997,300
2023-10-19	449.69	449.69	435.82	435.87	435.87	808,500
2023-10-18	453.30	454.87	448.02	448.32	448.32	557,300
2023-10-17	452.53	457.72	447.95	452.68	452.68	1,058,700
2023-10-16	454.73	458.30	453.93	454.45	454.45	686,400
2023-10-13	449.76	451.90	445.34	449.27	449.27	752,600
2023-10-12	450.87	451.91	445.38	447.68	447.68	706,300
2023-10-11	446.19	450.10	444.65	449.82	449.82	650,600
2023-10-10	441.60	445.68	438.63	444.72	444.72	727,100
2023-10-09	429.17	444.19	429.17	442.42	442.42	623,100
2023-10-06	428.69	435.65	425.43	431.16	431.16	1,453,900
2023-10-05	433.29	434.58	428.34	431.78	431.78	678,600
2023-10-04	432.52	436.70	429.12	432.84	432.84	783,800
2023-10-03	435.26	440.41	430.40	432.17	432.17	865,600
2023-10-02	440.13	446.03	435.00	438.50	438.50	976,300
2023-09-29	446.60	447.42	437.05	439.82	439.82	921,400
2023-09-28	433.42	445.40	432.17	444.48	444.48	796,700
2023-09-27	428.73	435.17	428.19	433.42	433.42	1,062,600
2023-09-26	429.90	437.66	426.01	428.72	428.72	983,600
2023-09-25	441.77	444.41	435.58	440.02	440.02	1,006,900
2023-09-22	454.22	456.92	444.73	445.21	445.21	704,400
2023-09-21	449.15	451.99	446.29	446.82	446.82	1,004,400
2023-09-20	450.12	454.84	448.16	448.17	448.17	731,600
2023-09-19	450.01	457.66	444.81	449.68	449.68	949,700
2023-09-18	451.45	456.90	450.17	455.73	455.73	1,969,900
2023-09-15	449.66	452.42	445.31	447.95	447.95	2,066,300
2023-09-14	442.01	450.20	436.77	449.37	449.37	1,016,800
2023-09-13	438.41	439.58	427.64	439.40	439.40	930,800
2023-09-12	434.97	441.06	434.83	436.61	436.61	1,026,700
2023-09-11	424.37	439.54	423.82	435.84	435.84	2,010,300

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.