Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	305.75	311.67	302.44	309.29	309.29	1,461,500
2022-12-19	304.66	311.33	302.21	306.16	306.16	1,543,800
2022-12-16	309.00	313.99	303.55	304.96	304.96	3,718,500
2022-12-15	325.00	333.80	312.77	313.43	313.43	3,138,300
2022-12-14	343.07	350.81	326.64	328.34	328.34	5,720,000
2022-12-13	401.17	402.90	383.98	392.68	392.68	1,593,600
2022-12-12	382.02	385.75	374.53	384.40	384.40	1,369,900
2022-12-09	371.12	383.52	369.73	380.57	380.57	1,104,800
2022-12-08	375.00	379.80	371.04	374.31	374.31	822,000
2022-12-07	370.56	377.98	368.05	374.89	374.89	836,200
2022-12-06	385.73	385.73	366.94	371.17	371.17	1,265,200
2022-12-05	389.91	394.97	386.42	387.79	387.79	1,509,100
2022-12-02	381.20	393.30	378.41	392.69	392.69	939,900
2022-12-01	389.30	395.77	384.34	389.16	389.16	1,355,000
2022-11-30	384.00	393.67	372.57	391.29	391.29	2,352,800
2022-11-29	382.93	387.03	382.93	385.28	385.28	670,500
2022-11-28	385.03	388.62	382.16	384.47	384.47	805,500
2022-11-25	393.06	394.40	387.76	390.11	390.11	444,900
2022-11-23	384.93	393.87	384.45	390.23	390.23	1,125,500
2022-11-22	371.78	387.52	369.35	385.55	385.55	1,445,700
2022-11-21	376.60	376.60	364.30	369.00	369.00	1,377,200
2022-11-18	385.51	388.58	370.35	374.38	374.38	1,115,600
2022-11-17	386.10	388.00	380.11	384.29	384.29	1,120,600
2022-11-16	393.04	394.95	385.40	388.91	388.91	798,500
2022-11-15	396.98	403.49	388.24	392.09	392.09	887,200
2022-11-14	392.56	395.81	387.40	387.81	387.81	1,040,100
2022-11-11	377.56	398.07	371.95	394.40	394.40	1,589,400
2022-11-10	366.65	374.34	362.80	373.16	373.16	1,539,300
2022-11-09	352.08	354.20	348.01	349.88	349.88	1,197,700
2022-11-08	353.09	359.65	348.41	354.66	354.66	941,200
2022-11-07	349.33	354.26	343.67	353.28	353.28	1,085,200
2022-11-04	350.40	352.81	342.38	348.82	348.82	1,221,900
2022-11-03	344.07	345.72	335.25	344.25	344.25	1,190,500
2022-11-02	354.11	358.52	346.06	347.25	347.25	1,431,600
2022-11-01	374.13	379.67	356.00	357.00	357.00	2,530,400
2022-10-31	363.39	371.82	357.50	367.62	367.62	1,577,700
2022-10-28	353.00	376.96	337.13	368.24	368.24	2,345,400
2022-10-27	354.05	367.87	353.51	355.26	355.26	2,018,400
2022-10-26	350.80	354.52	344.25	344.87	344.87	1,179,300
2022-10-25	338.88	348.34	337.83	346.71	346.71	1,405,300
2022-10-24	330.85	338.76	330.85	337.07	337.07	2,126,000
2022-10-21	327.28	330.76	322.67	330.40	330.40	1,886,900
2022-10-20	325.66	331.70	323.13	328.12	328.12	1,282,300
2022-10-19	329.14	330.94	320.44	324.65	324.65	1,442,000
2022-10-18	337.66	343.82	326.86	328.87	328.87	1,017,500
2022-10-17	328.28	335.86	324.82	331.69	331.69	1,498,900
2022-10-14	328.95	331.95	321.75	323.31	323.31	1,743,900
2022-10-13	299.20	326.76	297.66	325.94	325.94	1,999,700
2022-10-12	307.31	310.53	302.77	306.31	306.31	1,146,000
2022-10-11	318.18	320.51	307.42	308.44	308.44	1,293,200
2022-10-10	314.46	320.61	311.84	318.30	318.30	1,216,900
2022-10-07	321.26	323.45	311.36	312.53	312.53	1,117,000
2022-10-06	327.37	330.48	321.24	323.95	323.95	1,311,100
2022-10-05	324.42	332.02	319.63	329.28	329.28	1,838,700
2022-10-04	323.51	330.60	321.00	328.54	328.54	2,318,200
2022-10-03	307.99	321.15	304.17	320.27	320.27	2,115,300
2022-09-30	315.25	315.80	302.94	303.35	303.35	2,251,900
2022-09-29	319.18	320.49	310.44	312.59	312.59	1,520,200
2022-09-28	311.78	324.71	309.20	321.08	321.08	1,981,800
2022-09-27	312.13	315.82	305.31	306.89	306.89	1,789,700

← NewerPage 17 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.