Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	559.38	574.65	557.12	562.00	562.00	867,600
2022-04-01	549.11	561.96	545.01	561.68	561.68	1,159,100
2022-03-31	571.76	571.76	545.46	545.52	545.52	1,929,800
2022-03-30	571.36	573.13	564.04	570.12	570.12	881,600
2022-03-29	564.42	574.21	564.42	572.33	572.33	1,074,500
2022-03-28	557.47	565.31	554.33	565.25	565.25	985,400
2022-03-25	560.09	564.05	544.59	558.26	558.26	1,754,100
2022-03-24	564.74	571.52	557.56	559.32	559.32	1,365,700
2022-03-23	573.28	576.11	559.30	559.99	559.99	1,094,200
2022-03-22	569.44	577.13	566.01	574.66	574.66	962,200
2022-03-21	573.96	577.65	562.54	565.77	565.77	1,206,700
2022-03-18	572.45	578.00	562.12	577.32	577.32	2,717,500
2022-03-17	571.08	577.65	558.78	577.65	577.65	1,245,200
2022-03-16	570.44	573.70	556.03	572.11	572.11	1,553,000
2022-03-15	570.69	579.09	566.20	569.16	569.16	1,091,600
2022-03-14	561.82	583.72	560.66	566.14	566.14	1,420,600
2022-03-11	569.78	574.54	557.81	559.29	559.29	1,788,200
2022-03-10	550.21	567.56	546.92	562.13	562.13	1,537,700
2022-03-09	562.17	568.04	555.57	557.75	557.75	1,212,200
2022-03-08	556.93	565.87	550.32	551.43	551.43	1,099,900
2022-03-07	553.02	566.33	545.33	555.64	555.64	1,867,200
2022-03-04	558.69	564.87	546.62	549.93	549.93	2,349,000
2022-03-03	580.84	594.08	560.88	561.82	561.82	2,018,100
2022-03-02	595.40	596.94	566.86	570.99	570.99	2,305,000
2022-03-01	590.99	603.16	589.47	594.74	594.74	1,578,400
2022-02-28	593.77	605.40	593.72	601.78	601.78	2,272,800
2022-02-25	587.92	602.02	586.54	601.16	601.16	1,847,300
2022-02-24	572.50	586.95	566.05	586.59	586.59	4,139,700
2022-02-23	591.87	592.74	569.39	570.60	570.60	2,774,500
2022-02-22	599.34	603.15	591.88	595.50	595.50	1,986,700
2022-02-18	598.79	605.62	594.57	596.83	596.83	2,786,400
2022-02-17	603.20	606.04	588.39	597.83	597.83	2,109,700
2022-02-16	606.86	612.52	602.70	609.46	609.46	1,388,500
2022-02-15	611.74	615.60	607.86	609.45	609.45	2,564,500
2022-02-14	605.69	614.50	601.58	607.94	607.94	2,480,000
2022-02-11	608.99	614.54	602.51	604.73	604.73	1,517,200
2022-02-10	607.17	613.09	604.02	606.52	606.52	1,514,800
2022-02-09	613.00	615.00	604.72	614.75	614.75	1,396,200
2022-02-08	612.88	615.84	608.40	609.12	609.12	1,227,700
2022-02-07	610.12	613.63	605.85	610.75	610.75	1,359,600
2022-02-04	599.97	613.18	596.95	608.92	608.92	1,389,300
2022-02-03	600.72	621.00	596.04	610.45	610.45	2,232,200
2022-02-02	598.25	603.71	592.34	600.24	600.24	1,074,300
2022-02-01	590.73	598.33	587.88	596.89	596.89	1,253,100
2022-01-31	588.99	595.13	584.50	593.34	593.34	1,473,300
2022-01-28	560.62	592.20	560.37	590.47	590.47	2,600,700
2022-01-27	549.85	567.90	549.85	561.03	561.03	1,560,700
2022-01-26	563.98	574.86	549.59	555.00	555.00	1,638,700
2022-01-25	570.22	575.38	560.72	563.54	563.54	1,092,600
2022-01-24	580.11	580.67	562.46	577.13	577.13	1,908,000
2022-01-21	574.87	579.75	568.82	569.69	569.69	1,105,700
2022-01-20	584.40	587.94	571.03	572.16	572.16	1,181,000
2022-01-19	584.29	588.20	574.17	581.30	581.30	1,021,600
2022-01-18	593.39	597.27	580.38	582.75	582.75	1,342,700
2022-01-14	618.13	619.46	600.54	607.69	607.69	1,070,600
2022-01-13	618.03	626.07	610.02	619.08	619.08	1,016,500
2022-01-12	612.41	626.64	609.15	613.98	613.98	992,200
2022-01-11	608.23	613.34	604.51	612.10	612.10	1,284,600
2022-01-10	610.49	617.62	601.33	605.43	605.43	1,841,600
2022-01-07	630.89	630.89	609.70	610.49	610.49	1,479,700

← NewerPage 20 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.