Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	337.80	341.35	334.44	335.25	335.25	1,287,900
2023-06-13	337.33	340.54	334.39	335.27	335.27	852,900
2023-06-12	329.72	337.50	328.55	335.30	335.30	943,200
2023-06-09	334.58	334.58	325.59	328.48	328.48	814,100
2023-06-08	336.17	337.87	329.98	336.18	336.18	757,500
2023-06-07	329.68	337.46	328.58	336.71	336.71	1,132,800
2023-06-06	335.19	336.29	325.27	329.00	329.00	940,300
2023-06-05	332.44	336.12	330.38	334.91	334.91	872,700
2023-06-02	326.47	334.92	324.20	329.32	329.32	1,066,300
2023-06-01	328.15	330.32	319.07	328.02	328.02	961,100
2023-05-31	333.43	333.62	325.51	326.15	326.15	2,019,400
2023-05-30	332.00	336.65	329.53	333.34	333.34	1,035,100
2023-05-26	319.66	330.93	315.02	330.25	330.25	1,428,200
2023-05-25	327.40	334.17	319.62	319.66	319.66	1,509,900
2023-05-24	335.88	336.28	330.39	331.24	331.24	1,128,700
2023-05-23	339.40	343.00	336.35	336.44	336.44	724,900
2023-05-22	343.10	344.76	340.71	341.49	341.49	960,800
2023-05-19	345.48	346.67	339.56	340.40	340.40	983,500
2023-05-18	337.86	344.53	333.86	343.61	343.61	1,013,500
2023-05-17	337.04	340.94	333.68	338.54	338.54	990,600
2023-05-16	342.77	344.11	335.22	335.34	335.34	999,800
2023-05-15	338.09	343.30	337.33	343.24	343.24	902,100
2023-05-12	341.10	341.99	334.19	338.09	338.09	779,300
2023-05-11	338.47	342.09	336.83	341.71	341.71	664,300
2023-05-10	341.44	341.44	334.65	339.94	339.94	619,700
2023-05-09	348.00	348.00	337.72	339.00	339.00	1,035,300
2023-05-08	353.17	353.28	346.31	350.50	350.50	731,500
2023-05-05	353.96	353.96	347.11	350.85	350.85	854,300
2023-05-04	357.77	358.16	346.96	348.78	348.78	853,100
2023-05-03	357.68	363.78	353.13	356.90	356.90	830,100
2023-05-02	361.47	366.06	353.74	357.23	357.23	1,264,600
2023-05-01	368.64	374.42	365.13	366.51	366.51	1,298,600
2023-04-28	345.60	371.52	341.09	368.70	368.70	2,874,900
2023-04-27	326.50	345.10	326.50	342.75	342.75	1,645,600
2023-04-26	321.72	325.10	318.74	320.63	320.63	1,028,400
2023-04-25	328.75	329.49	323.69	323.94	323.94	949,500
2023-04-24	332.58	333.31	325.46	330.83	330.83	794,900
2023-04-21	336.00	338.42	332.09	332.71	332.71	668,000
2023-04-20	340.14	340.75	333.10	336.00	336.00	1,111,200
2023-04-19	339.35	345.15	339.35	343.67	343.67	857,000
2023-04-18	349.71	351.82	339.78	343.32	343.32	758,700
2023-04-17	343.14	346.35	339.89	346.19	346.19	1,298,000
2023-04-14	345.62	347.15	337.35	341.50	341.50	847,400
2023-04-13	345.96	351.45	343.29	347.63	347.63	805,600
2023-04-12	361.50	361.95	340.55	343.28	343.28	1,533,000
2023-04-11	354.87	359.76	353.43	358.52	358.52	957,600
2023-04-10	348.53	354.26	345.60	353.89	353.89	665,000
2023-04-06	353.41	354.67	349.34	350.27	350.27	765,100
2023-04-05	347.67	355.99	342.95	353.12	353.12	960,100
2023-04-04	352.04	354.03	340.48	348.12	348.12	1,325,400
2023-04-03	358.98	358.98	351.84	356.21	356.21	923,200
2023-03-31	349.86	358.22	349.75	357.61	357.61	998,800
2023-03-30	352.00	354.00	347.60	349.05	349.05	656,100
2023-03-29	351.36	351.76	345.70	349.71	349.71	711,200
2023-03-28	348.67	351.38	343.77	345.54	345.54	553,500
2023-03-27	346.98	349.87	344.92	348.36	348.36	768,100
2023-03-24	340.64	346.37	335.80	343.95	343.95	964,400
2023-03-23	344.62	348.70	338.02	342.17	342.17	927,900
2023-03-22	355.92	355.92	341.58	341.83	341.83	936,200
2023-03-21	351.66	355.43	350.09	352.29	352.29	785,000

← NewerPage 15 of 21 · 1,256 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.