Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	461.86	471.57	457.44	468.53	468.53	1,215,500
2022-06-29	454.53	464.67	454.09	463.84	463.84	819,000
2022-06-28	468.41	474.50	456.48	457.03	457.03	819,600
2022-06-27	463.12	467.77	458.70	464.36	464.36	710,800
2022-06-24	454.77	465.22	454.32	463.12	463.12	1,093,900
2022-06-23	446.16	456.58	446.16	455.13	455.13	822,300
2022-06-22	435.52	453.30	434.04	448.24	448.24	1,237,000
2022-06-21	444.02	447.93	435.72	437.47	437.47	1,727,100
2022-06-17	415.02	443.32	415.02	441.96	441.96	3,563,000
2022-06-16	439.98	440.79	407.75	415.35	415.35	2,880,100
2022-06-15	457.65	460.23	429.91	449.00	449.00	2,834,100
2022-06-14	456.92	463.12	447.94	451.97	451.97	1,101,800
2022-06-13	467.23	468.98	452.23	454.47	454.47	1,429,700
2022-06-10	474.35	481.02	470.01	474.19	474.19	927,700
2022-06-09	489.51	492.64	482.04	482.26	482.26	976,000
2022-06-08	485.64	493.11	481.32	487.95	487.95	881,000
2022-06-07	480.08	484.50	470.17	482.55	482.55	1,266,300
2022-06-06	493.16	498.06	483.69	484.72	484.72	1,206,500
2022-06-03	496.79	496.79	489.50	491.07	491.07	1,104,200
2022-06-02	496.68	499.10	490.84	498.22	498.22	889,800
2022-06-01	508.33	514.21	492.04	495.38	495.38	1,087,400
2022-05-31	507.86	513.28	501.16	506.93	506.93	1,265,300
2022-05-27	503.19	515.66	503.19	509.94	509.94	1,063,300
2022-05-26	489.12	508.86	489.12	502.84	502.84	1,145,300
2022-05-25	482.14	489.98	476.85	487.61	487.61	877,600
2022-05-24	471.64	479.60	468.01	479.02	479.02	940,300
2022-05-23	482.65	484.00	468.86	473.67	473.67	895,300
2022-05-20	480.32	485.70	468.79	479.03	479.03	1,290,800
2022-05-19	469.15	479.40	465.88	474.57	474.57	1,136,500
2022-05-18	469.98	480.83	463.32	469.50	469.50	1,574,400
2022-05-17	468.99	474.14	457.50	472.13	472.13	1,183,100
2022-05-16	469.37	472.58	456.00	463.34	463.34	1,153,600
2022-05-13	459.46	475.87	458.69	471.39	471.39	1,456,800
2022-05-12	449.33	466.77	443.18	465.26	465.26	1,649,600
2022-05-11	465.94	476.65	447.35	448.35	448.35	1,679,400
2022-05-10	472.94	481.79	462.20	468.23	468.23	1,979,400
2022-05-09	456.23	478.03	455.98	463.67	463.67	2,426,200
2022-05-06	454.21	471.29	452.39	459.77	459.77	2,560,800
2022-05-05	444.79	462.93	444.79	456.20	456.20	2,223,300
2022-05-04	426.51	450.78	422.44	448.34	448.34	1,977,800
2022-05-03	424.15	431.24	410.33	425.62	425.62	2,136,000
2022-05-02	431.49	435.93	419.83	432.54	432.54	1,686,000
2022-04-29	449.89	457.70	415.01	428.49	428.49	4,820,200
2022-04-28	481.19	481.69	449.59	461.49	461.49	3,207,100
2022-04-27	485.50	492.25	479.45	482.01	482.01	1,497,700
2022-04-26	503.08	503.08	486.35	486.95	486.95	1,352,900
2022-04-25	513.46	517.66	496.76	506.97	506.97	1,381,300
2022-04-22	517.72	518.57	505.15	511.37	511.37	1,742,200
2022-04-21	537.42	541.75	517.81	519.03	519.03	1,577,800
2022-04-20	555.69	555.69	535.17	535.96	535.96	1,540,300
2022-04-19	535.62	560.84	535.62	557.75	557.75	1,208,800
2022-04-18	552.75	556.92	533.25	533.48	533.48	1,442,600
2022-04-14	564.54	567.07	553.12	555.32	555.32	1,023,500
2022-04-13	549.96	563.51	547.06	562.40	562.40	1,097,700
2022-04-12	564.99	570.02	548.55	549.12	549.12	1,819,800
2022-04-11	560.38	572.08	557.03	559.91	559.91	1,175,900
2022-04-08	551.96	559.34	543.20	557.60	557.60	1,187,100
2022-04-07	560.65	561.26	542.82	552.48	552.48	1,118,200
2022-04-06	556.79	568.00	553.41	561.26	561.26	1,172,200
2022-04-05	557.35	568.94	554.04	556.79	556.79	986,800

← NewerPage 19 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.