Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	416.47	423.17	416.39	422.42	422.42	661,600
2023-09-07	419.49	422.27	413.91	416.98	416.98	916,400
2023-09-06	408.04	423.31	407.57	419.98	419.98	1,144,800
2023-09-05	422.32	422.32	408.32	408.99	408.99	1,905,600
2023-09-01	423.20	433.26	420.00	422.32	422.32	1,580,800
2023-08-31	439.50	441.97	435.88	438.12	438.12	936,900
2023-08-30	451.10	451.69	438.49	439.51	439.51	1,510,600
2023-08-29	432.00	452.25	432.00	451.10	451.10	1,636,400
2023-08-28	418.78	432.24	417.70	432.00	432.00	1,213,900
2023-08-25	413.00	418.57	413.00	416.78	416.78	939,300
2023-08-24	415.31	419.67	411.36	411.99	411.99	1,116,700
2023-08-23	416.31	417.51	411.55	415.28	415.28	1,040,700
2023-08-22	419.79	423.05	411.70	413.38	413.38	1,470,700
2023-08-21	418.14	424.47	416.76	420.08	420.08	1,144,800
2023-08-18	424.46	426.69	418.89	420.47	420.47	2,103,600
2023-08-17	428.31	431.37	424.50	424.83	424.83	1,371,200
2023-08-16	427.89	431.32	425.47	426.77	426.77	1,371,600
2023-08-15	425.66	429.46	424.06	428.08	428.08	1,263,400
2023-08-14	428.93	429.99	424.30	427.28	427.28	1,082,200
2023-08-11	425.54	430.38	424.70	427.94	427.94	872,900
2023-08-10	424.97	429.93	423.80	428.29	428.29	1,300,000
2023-08-09	419.71	423.80	418.58	419.95	419.95	622,100
2023-08-08	417.82	421.96	416.36	419.78	419.78	846,200
2023-08-07	419.54	423.06	415.48	419.43	419.43	717,500
2023-08-04	423.97	425.08	417.64	418.86	418.86	930,400
2023-08-03	419.07	429.22	416.64	422.78	422.78	1,001,100
2023-08-02	416.66	423.72	415.00	419.07	419.07	1,616,500
2023-08-01	404.26	414.85	401.33	411.23	411.23	1,677,300
2023-07-31	399.33	405.68	399.05	405.19	405.19	1,463,200
2023-07-28	399.96	411.88	388.43	396.80	396.80	2,002,100
2023-07-27	400.14	409.62	399.96	400.99	400.99	1,951,900
2023-07-26	399.97	403.04	391.20	394.57	394.57	1,138,700
2023-07-25	399.38	404.88	397.88	398.71	398.71	982,200
2023-07-24	396.33	403.94	393.84	399.43	399.43	1,506,600
2023-07-21	396.40	401.04	393.26	394.47	394.47	3,229,100
2023-07-20	388.57	397.78	388.57	395.45	395.45	1,570,700
2023-07-19	387.79	394.18	387.07	388.57	388.57	2,311,700
2023-07-18	374.23	388.39	373.04	387.06	387.06	1,164,900
2023-07-17	373.85	377.45	370.09	374.81	374.81	1,671,700
2023-07-14	379.01	381.70	374.86	375.47	375.47	1,054,100
2023-07-13	382.69	384.83	379.82	383.62	383.62	676,900
2023-07-12	380.94	387.63	380.94	382.72	382.72	914,800
2023-07-11	374.25	382.96	372.79	380.23	380.23	1,011,600
2023-07-10	373.86	382.03	370.86	372.54	372.54	1,188,500
2023-07-07	369.05	378.34	369.05	371.94	371.94	772,500
2023-07-06	362.38	372.05	362.13	371.77	371.77	878,000
2023-07-05	367.00	375.47	362.19	367.65	367.65	1,192,100
2023-07-03	366.24	369.83	364.48	368.20	368.20	554,800
2023-06-30	365.36	369.78	364.09	367.37	367.37	1,127,700
2023-06-29	359.00	363.41	358.90	362.68	362.68	1,080,700
2023-06-28	354.00	360.93	352.47	359.39	359.39	1,560,000
2023-06-27	339.22	357.12	337.79	353.84	353.84	2,755,800
2023-06-26	328.12	338.25	327.02	336.88	336.88	1,227,700
2023-06-23	323.24	328.88	322.25	326.28	326.28	907,200
2023-06-22	330.18	330.18	324.69	325.91	325.91	784,300
2023-06-21	330.70	333.67	327.02	328.78	328.78	803,900
2023-06-20	338.86	339.20	328.53	331.86	331.86	1,314,000
2023-06-16	343.70	344.99	340.91	341.24	341.24	1,721,500
2023-06-15	334.31	345.41	332.27	342.85	342.85	1,071,000
2023-06-14	337.80	341.35	334.44	335.25	335.25	1,287,900

← NewerPage 14 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.