Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	321.44	324.74	305.37	306.20	306.20	2,062,900
2022-09-23	330.98	334.14	318.53	321.66	321.66	1,917,200
2022-09-22	352.03	352.93	331.54	333.96	333.96	2,062,300
2022-09-21	365.21	365.38	352.79	353.03	353.03	1,206,300
2022-09-20	367.04	371.52	361.30	362.94	362.94	1,632,000
2022-09-19	374.77	377.55	365.58	372.13	372.13	1,913,000
2022-09-16	375.46	381.44	371.61	377.58	377.58	2,463,300
2022-09-15	384.06	387.68	373.93	376.00	376.00	2,230,400
2022-09-14	387.80	388.36	377.92	385.11	385.11	1,592,000
2022-09-13	395.99	401.85	386.27	386.89	386.89	1,296,000
2022-09-12	409.99	413.70	405.07	406.45	406.45	980,200
2022-09-09	400.35	408.09	399.55	405.91	405.91	1,101,100
2022-09-08	398.85	402.79	391.81	395.91	395.91	1,239,200
2022-09-07	398.33	405.48	397.10	402.55	402.55	1,211,100
2022-09-06	406.33	410.40	394.68	397.00	397.00	1,056,300
2022-09-02	420.33	422.02	405.35	407.14	407.14	854,100
2022-09-01	412.52	420.46	410.26	420.33	420.33	2,046,300
2022-08-31	414.53	420.34	411.28	412.63	412.63	1,420,300
2022-08-30	422.21	422.23	409.25	409.51	409.51	1,454,000
2022-08-29	423.39	429.68	417.52	418.30	418.30	940,800
2022-08-26	437.88	446.01	425.35	425.77	425.77	1,188,700
2022-08-25	428.67	438.90	426.21	438.54	438.54	938,700
2022-08-24	434.04	438.65	428.84	429.18	429.18	1,248,400
2022-08-23	437.64	440.25	428.90	432.06	432.06	1,091,100
2022-08-22	452.83	457.31	437.41	438.51	438.51	902,200
2022-08-19	452.58	457.98	449.82	454.46	454.46	837,400
2022-08-18	465.00	467.92	456.27	458.07	458.07	744,600
2022-08-17	479.34	479.34	463.55	465.28	465.28	943,700
2022-08-16	480.00	484.27	475.62	482.83	482.83	1,041,000
2022-08-15	470.00	483.53	468.77	480.92	480.92	883,400
2022-08-12	472.81	479.10	469.03	478.12	478.12	821,500
2022-08-11	466.23	473.84	461.49	466.19	466.19	922,300
2022-08-10	460.47	467.10	454.92	462.69	462.69	1,115,200
2022-08-09	461.02	461.06	449.62	452.50	452.50	1,030,200
2022-08-08	469.01	478.89	462.68	464.05	464.05	891,300
2022-08-05	455.25	464.78	450.65	462.98	462.98	828,900
2022-08-04	451.75	469.99	450.37	459.45	459.45	1,115,400
2022-08-03	438.00	461.83	434.67	452.18	452.18	2,188,600
2022-08-02	428.67	442.78	425.40	437.65	437.65	1,496,200
2022-08-01	424.55	434.30	421.16	426.56	426.56	1,379,400
2022-07-29	434.01	444.07	425.00	432.10	432.10	2,282,900
2022-07-28	443.58	452.30	430.16	435.58	435.58	3,177,500
2022-07-27	478.27	482.84	466.68	475.94	475.94	1,339,200
2022-07-26	479.02	482.69	474.18	479.01	479.01	774,100
2022-07-25	489.77	489.94	472.34	478.98	478.98	811,100
2022-07-22	491.76	493.28	480.55	485.70	485.70	1,204,800
2022-07-21	480.55	496.37	469.72	492.74	492.74	1,820,700
2022-07-20	486.33	486.94	478.96	483.20	483.20	560,300
2022-07-19	479.27	485.02	472.70	482.95	482.95	771,500
2022-07-18	475.09	482.90	472.97	474.01	474.01	902,800
2022-07-15	474.58	480.42	473.11	476.60	476.60	859,900
2022-07-14	460.65	469.58	456.93	468.75	468.75	1,705,000
2022-07-13	457.95	470.68	457.95	465.64	465.64	708,700
2022-07-12	455.99	476.45	453.63	468.10	468.10	1,207,100
2022-07-11	462.47	462.55	450.68	453.39	453.39	953,100
2022-07-08	465.80	469.19	460.35	463.55	463.55	859,800
2022-07-07	471.00	473.27	457.85	465.40	465.40	1,213,600
2022-07-06	480.08	484.31	468.36	471.64	471.64	1,014,300
2022-07-05	473.53	481.75	467.39	481.22	481.22	713,300
2022-07-01	465.45	483.20	463.72	480.92	480.92	887,800

← NewerPage 18 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.