Charter Communications, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 178.91 | 184.00 | 171.97 | 174.61 | 174.61 | 6,206,800 |
| 2026-04-24 | 233.00 | 234.71 | 178.00 | 180.13 | 180.13 | 13,325,300 |
| 2026-04-23 | 249.35 | 254.11 | 241.41 | 241.78 | 241.78 | 3,609,900 |
| 2026-04-22 | 242.29 | 245.82 | 241.39 | 242.49 | 242.49 | 1,612,700 |
| 2026-04-21 | 246.02 | 248.66 | 241.35 | 241.95 | 241.95 | 1,929,700 |
| 2026-04-20 | 236.77 | 249.32 | 236.70 | 244.69 | 244.69 | 2,188,400 |
| 2026-04-17 | 236.00 | 241.50 | 234.23 | 236.62 | 236.62 | 1,778,300 |
| 2026-04-16 | 220.70 | 235.99 | 220.09 | 235.97 | 235.97 | 2,058,700 |
| 2026-04-15 | 216.04 | 223.85 | 215.00 | 220.29 | 220.29 | 2,028,200 |
| 2026-04-14 | 224.76 | 227.30 | 215.01 | 215.57 | 215.57 | 2,429,000 |
| 2026-04-13 | 218.59 | 227.73 | 216.00 | 226.30 | 226.30 | 1,858,800 |
| 2026-04-10 | 224.66 | 226.00 | 218.11 | 218.82 | 218.82 | 1,364,400 |
| 2026-04-09 | 221.21 | 225.41 | 217.78 | 223.23 | 223.23 | 1,304,200 |
| 2026-04-08 | 226.66 | 226.79 | 219.65 | 221.63 | 221.63 | 1,367,100 |
| 2026-04-07 | 220.23 | 224.92 | 216.76 | 223.80 | 223.80 | 1,045,300 |
| 2026-04-06 | 219.50 | 224.41 | 217.29 | 219.98 | 219.98 | 869,200 |
| 2026-04-02 | 216.46 | 221.32 | 211.61 | 219.79 | 219.79 | 1,471,200 |
| 2026-04-01 | 213.17 | 217.50 | 208.52 | 216.27 | 216.27 | 1,981,700 |
| 2026-03-31 | 221.65 | 224.74 | 211.44 | 215.88 | 215.88 | 5,733,700 |
| 2026-03-30 | 219.51 | 224.94 | 217.53 | 220.94 | 220.94 | 2,044,300 |
| 2026-03-27 | 218.51 | 220.39 | 214.43 | 219.14 | 219.14 | 1,291,600 |
| 2026-03-26 | 218.70 | 221.76 | 215.30 | 218.51 | 218.51 | 1,259,300 |
| 2026-03-25 | 219.73 | 222.61 | 212.96 | 218.91 | 218.91 | 1,144,900 |
| 2026-03-24 | 215.67 | 220.87 | 215.50 | 217.60 | 217.60 | 1,004,000 |
| 2026-03-23 | 217.08 | 219.22 | 212.37 | 216.61 | 216.61 | 1,298,500 |
| 2026-03-20 | 210.66 | 216.44 | 209.00 | 213.01 | 213.01 | 2,645,200 |
| 2026-03-19 | 209.17 | 216.11 | 208.35 | 211.63 | 211.63 | 1,273,100 |
| 2026-03-18 | 220.04 | 221.76 | 208.33 | 209.00 | 209.00 | 1,818,700 |
| 2026-03-17 | 220.18 | 227.29 | 220.07 | 222.52 | 222.52 | 1,137,600 |
| 2026-03-16 | 219.00 | 220.23 | 214.90 | 217.65 | 217.65 | 1,193,000 |
| 2026-03-13 | 217.60 | 218.86 | 215.18 | 218.19 | 218.19 | 1,024,596 |
| 2026-03-12 | 222.76 | 227.50 | 214.91 | 215.08 | 215.08 | 1,490,100 |
| 2026-03-11 | 219.33 | 228.10 | 219.11 | 224.36 | 224.36 | 1,684,300 |
| 2026-03-10 | 222.23 | 222.78 | 216.92 | 219.33 | 219.33 | 1,889,880 |
| 2026-03-09 | 229.24 | 229.72 | 221.53 | 222.81 | 222.81 | 1,716,747 |
| 2026-03-06 | 228.87 | 234.55 | 227.50 | 232.24 | 232.24 | 1,524,600 |
| 2026-03-05 | 229.96 | 236.60 | 228.97 | 229.94 | 229.94 | 1,657,800 |
| 2026-03-04 | 229.29 | 232.97 | 226.02 | 232.00 | 232.00 | 1,272,000 |
| 2026-03-03 | 225.99 | 233.73 | 225.99 | 229.41 | 229.41 | 1,312,900 |
| 2026-03-02 | 231.46 | 234.79 | 227.32 | 232.80 | 232.80 | 1,517,600 |
| 2026-02-27 | 228.33 | 237.83 | 225.69 | 234.63 | 234.63 | 2,144,300 |
| 2026-02-26 | 226.48 | 230.43 | 226.22 | 228.38 | 228.38 | 1,314,200 |
| 2026-02-25 | 231.64 | 233.43 | 225.00 | 225.75 | 225.75 | 1,290,200 |
| 2026-02-24 | 227.52 | 234.27 | 226.19 | 231.85 | 231.85 | 1,165,100 |
| 2026-02-23 | 229.35 | 232.05 | 223.00 | 227.52 | 227.52 | 1,307,400 |
| 2026-02-20 | 231.95 | 233.72 | 226.15 | 230.16 | 230.16 | 1,576,200 |
| 2026-02-19 | 238.05 | 241.22 | 230.36 | 231.54 | 231.54 | 1,456,000 |
| 2026-02-18 | 236.48 | 241.15 | 236.03 | 239.14 | 239.14 | 1,286,100 |
| 2026-02-17 | 238.54 | 241.12 | 234.27 | 237.01 | 237.01 | 1,343,900 |
| 2026-02-13 | 238.98 | 242.04 | 236.55 | 239.09 | 239.09 | 1,699,700 |
| 2026-02-12 | 242.82 | 243.89 | 234.95 | 238.08 | 238.08 | 1,713,400 |
| 2026-02-11 | 247.17 | 248.99 | 239.45 | 241.07 | 241.07 | 2,383,700 |
| 2026-02-10 | 240.21 | 249.24 | 238.78 | 248.19 | 248.19 | 2,682,900 |
| 2026-02-09 | 231.14 | 238.65 | 227.00 | 238.25 | 238.25 | 2,145,300 |
| 2026-02-06 | 223.53 | 231.49 | 223.53 | 231.14 | 231.14 | 3,346,100 |
| 2026-02-05 | 223.12 | 226.03 | 219.60 | 223.53 | 223.53 | 2,295,600 |
| 2026-02-04 | 215.56 | 227.33 | 214.82 | 224.18 | 224.18 | 3,714,700 |
| 2026-02-03 | 209.92 | 217.60 | 208.35 | 212.74 | 212.74 | 2,356,500 |
| 2026-02-02 | 208.84 | 216.10 | 204.00 | 213.61 | 213.61 | 2,906,200 |
| 2026-01-30 | 204.12 | 214.84 | 199.13 | 206.12 | 206.12 | 7,196,300 |
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.