Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	621.23	638.80	621.23	631.95	631.95	1,084,700
2022-01-05	642.69	649.32	623.73	624.86	624.86	1,345,500
2022-01-04	645.50	653.09	628.07	640.77	640.77	1,282,000
2022-01-03	642.75	651.80	638.68	647.58	647.58	1,047,300
2021-12-31	655.76	660.45	650.65	651.97	651.97	789,400
2021-12-30	660.10	669.87	656.53	657.23	657.23	562,200
2021-12-29	657.63	661.46	650.97	656.28	656.28	533,100
2021-12-28	652.82	664.98	652.82	655.79	655.79	450,700
2021-12-27	651.83	654.00	644.14	652.35	652.35	435,000
2021-12-23	641.34	651.98	641.01	648.30	648.30	559,700
2021-12-22	644.81	645.18	636.70	639.79	639.79	577,300
2021-12-21	651.65	652.91	640.36	644.33	644.33	1,140,800
2021-12-20	646.77	652.51	643.08	646.76	646.76	1,040,700
2021-12-17	632.86	650.20	629.64	650.00	650.00	4,075,500
2021-12-16	622.49	638.16	617.21	631.58	631.58	1,906,400
2021-12-15	616.73	622.40	610.93	617.32	617.32	1,985,300
2021-12-14	600.00	629.93	599.34	621.89	621.89	1,640,600
2021-12-13	608.64	617.27	600.34	605.55	605.55	1,423,600
2021-12-10	616.37	620.02	608.39	610.89	610.89	1,519,200
2021-12-09	632.99	634.51	606.57	611.97	611.97	2,605,300
2021-12-08	650.34	652.38	630.15	642.07	642.07	1,717,300
2021-12-07	677.84	678.72	639.28	650.60	650.60	2,156,200
2021-12-06	688.11	693.09	669.69	672.95	672.95	951,700
2021-12-03	675.00	681.80	669.51	679.30	679.30	1,336,500
2021-12-02	639.27	675.52	639.27	670.40	670.40	1,432,500
2021-12-01	653.67	657.57	633.69	634.20	634.20	1,082,100
2021-11-30	668.52	670.39	644.42	646.28	646.28	2,119,300
2021-11-29	674.47	675.51	664.85	668.19	668.19	788,400
2021-11-26	663.29	681.89	661.50	672.87	672.87	753,900
2021-11-24	672.47	677.75	668.50	672.69	672.69	829,200
2021-11-23	667.47	679.32	666.90	674.74	674.74	1,190,100
2021-11-22	680.77	689.39	668.03	668.32	668.32	1,250,000
2021-11-19	686.45	689.42	678.01	682.34	682.34	776,700
2021-11-18	689.63	690.08	679.11	685.88	685.88	1,100,900
2021-11-17	689.18	703.65	689.18	691.04	691.04	832,400
2021-11-16	692.11	698.63	688.57	689.18	689.18	684,000
2021-11-15	689.71	696.98	689.71	692.91	692.91	732,800
2021-11-12	695.95	697.92	689.12	689.35	689.35	730,100
2021-11-11	702.24	706.17	693.96	694.21	694.21	537,200
2021-11-10	697.36	706.93	697.36	701.25	701.25	828,000
2021-11-09	698.20	705.00	691.92	696.31	696.31	599,200
2021-11-08	689.71	696.56	685.89	695.18	695.18	833,800
2021-11-05	693.46	704.08	688.93	689.32	689.32	802,600
2021-11-04	691.78	698.35	683.66	686.07	686.07	754,200
2021-11-03	683.50	694.94	683.50	692.54	692.54	850,900
2021-11-02	670.32	686.50	670.27	681.50	681.50	1,122,700
2021-11-01	675.00	677.70	665.31	671.37	671.37	1,419,100
2021-10-29	667.49	687.38	660.00	674.89	674.89	2,447,600
2021-10-28	693.80	710.55	680.85	706.27	706.27	1,179,600
2021-10-27	730.40	730.40	713.53	714.51	714.51	880,400
2021-10-26	732.48	735.87	724.41	728.23	728.23	499,000
2021-10-25	731.81	732.00	719.12	731.01	731.01	567,800
2021-10-22	736.33	739.86	729.65	730.93	730.93	793,300
2021-10-21	737.81	737.97	723.44	735.67	735.67	652,500
2021-10-20	718.84	737.97	717.35	734.01	734.01	843,500

← NewerPage 21 of 21 · 1,255 trading days

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.