Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	352.03	354.99	347.54	348.75	348.75	1,312,900
2023-03-17	342.98	352.98	338.96	350.01	350.01	2,402,600
2023-03-16	340.25	350.69	337.30	346.45	346.45	2,105,800
2023-03-15	332.23	345.81	329.10	341.94	341.94	1,291,200
2023-03-14	340.14	340.88	333.87	336.14	336.14	1,011,700
2023-03-13	326.78	340.52	322.88	335.26	335.26	1,454,300
2023-03-10	342.27	342.27	327.17	329.49	329.49	1,465,700
2023-03-09	351.68	352.96	342.80	343.01	343.01	944,100
2023-03-08	358.96	360.67	351.42	353.87	353.87	856,200
2023-03-07	368.23	369.28	354.38	357.85	357.85	1,085,300
2023-03-06	373.14	373.14	367.22	369.11	369.11	800,600
2023-03-03	367.52	370.99	365.66	369.98	369.98	1,047,200
2023-03-02	359.48	364.55	359.48	363.09	363.09	942,600
2023-03-01	365.28	371.36	360.10	362.54	362.54	1,156,400
2023-02-28	372.79	377.79	362.53	367.61	367.61	1,906,100
2023-02-27	379.82	381.15	373.13	375.05	375.05	1,011,900
2023-02-24	376.68	378.30	373.25	374.81	374.81	1,013,300
2023-02-23	380.41	384.81	377.65	383.23	383.23	865,300
2023-02-22	376.38	385.38	375.68	382.65	382.65	1,190,000
2023-02-21	385.06	386.55	377.81	377.91	377.91	1,992,400
2023-02-17	398.33	401.05	390.51	395.62	395.62	678,600
2023-02-16	395.54	404.19	394.41	400.37	400.37	727,900
2023-02-15	397.48	404.92	394.71	403.61	403.61	658,500
2023-02-14	400.86	403.89	392.88	400.13	400.13	623,600
2023-02-13	396.14	402.75	395.03	400.13	400.13	660,800
2023-02-10	391.95	399.39	390.02	396.94	396.94	739,800
2023-02-09	408.84	412.88	393.08	393.77	393.77	1,046,600
2023-02-08	402.61	406.09	399.82	403.30	403.30	852,800
2023-02-07	400.11	404.70	394.79	402.61	402.61	906,900
2023-02-06	401.44	407.47	399.60	404.59	404.59	667,200
2023-02-03	405.86	408.98	402.38	406.30	406.30	832,700
2023-02-02	404.82	415.29	399.75	412.25	412.25	1,165,300
2023-02-01	381.23	401.51	380.28	398.68	398.68	1,590,000
2023-01-31	390.23	393.01	381.94	384.31	384.31	1,731,600
2023-01-30	392.02	395.76	387.85	390.94	390.94	1,364,500
2023-01-27	405.00	410.94	393.93	394.41	394.41	2,662,100
2023-01-26	401.43	412.65	401.42	410.39	410.39	1,843,000
2023-01-25	390.70	406.10	387.03	403.76	403.76	1,190,200
2023-01-24	395.00	398.25	390.88	392.03	392.03	1,206,600
2023-01-23	397.18	400.95	390.64	396.01	396.01	1,551,600
2023-01-20	382.80	400.15	382.44	396.11	396.11	1,999,900
2023-01-19	379.09	385.01	373.85	384.20	384.20	1,317,200
2023-01-18	386.30	390.98	381.25	381.86	381.86	1,166,200
2023-01-17	385.89	390.98	383.77	388.35	388.35	908,000
2023-01-13	383.97	389.96	383.67	388.47	388.47	780,700
2023-01-12	380.61	388.57	377.76	385.47	385.47	1,207,700
2023-01-11	377.30	379.69	372.22	378.43	378.43	848,600
2023-01-10	367.18	374.64	366.69	374.64	374.64	1,114,800
2023-01-09	365.00	369.08	363.54	367.18	367.18	1,073,500
2023-01-06	367.07	370.29	360.79	367.73	367.73	1,086,000
2023-01-05	362.40	365.88	355.37	361.43	361.43	1,490,400
2023-01-04	347.01	355.93	345.21	354.00	354.00	1,643,200
2023-01-03	342.06	345.53	337.18	341.58	341.58	1,524,100
2022-12-30	336.30	339.87	334.98	339.10	339.10	1,202,000
2022-12-29	336.58	342.11	333.80	338.94	338.94	1,289,700
2022-12-28	332.00	335.89	330.00	332.34	332.34	1,053,000
2022-12-27	336.85	339.51	331.63	332.79	332.79	1,373,800
2022-12-23	327.56	333.95	324.74	333.92	333.92	1,377,200
2022-12-22	317.60	324.48	315.69	323.88	323.88	1,671,300
2022-12-21	311.01	322.40	309.67	321.34	321.34	2,002,400

← NewerPage 16 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.