Charter Communications, Inc. historical data

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

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

← NewerPage 3 of 71 · 4,222 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.