Charter Communications, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 218.00 | 234.62 | 215.93 | 233.84 | 233.84 | 4,283,900 |
| 2025-10-30 | 225.00 | 243.60 | 224.28 | 230.92 | 230.92 | 3,957,200 |
| 2025-10-29 | 245.53 | 247.87 | 238.62 | 241.56 | 241.56 | 3,192,700 |
| 2025-10-28 | 245.00 | 249.84 | 242.81 | 248.88 | 248.88 | 1,983,000 |
| 2025-10-27 | 244.77 | 247.66 | 243.44 | 245.44 | 245.44 | 2,278,600 |
| 2025-10-24 | 246.22 | 247.76 | 244.00 | 244.20 | 244.20 | 1,446,200 |
| 2025-10-23 | 246.11 | 246.59 | 243.61 | 243.92 | 243.92 | 2,006,100 |
| 2025-10-22 | 252.68 | 252.68 | 244.19 | 244.94 | 244.94 | 2,258,800 |
| 2025-10-21 | 251.37 | 255.00 | 249.17 | 252.52 | 252.52 | 1,423,200 |
| 2025-10-20 | 254.41 | 254.41 | 248.17 | 251.51 | 251.51 | 1,507,200 |
| 2025-10-17 | 254.60 | 256.60 | 251.23 | 253.16 | 253.16 | 1,727,500 |
| 2025-10-16 | 265.04 | 265.79 | 252.59 | 255.34 | 255.34 | 2,011,400 |
| 2025-10-15 | 266.77 | 268.47 | 263.68 | 264.56 | 264.56 | 1,144,600 |
| 2025-10-14 | 258.99 | 268.77 | 258.88 | 266.25 | 266.25 | 1,360,700 |
| 2025-10-13 | 259.49 | 264.12 | 258.20 | 258.73 | 258.73 | 1,964,000 |
| 2025-10-10 | 264.97 | 269.68 | 259.16 | 259.49 | 259.49 | 1,694,800 |
| 2025-10-09 | 273.91 | 275.58 | 264.56 | 265.00 | 265.00 | 2,088,900 |
| 2025-10-08 | 277.63 | 278.10 | 271.85 | 274.37 | 274.37 | 1,445,900 |
| 2025-10-07 | 282.01 | 284.60 | 274.90 | 276.48 | 276.48 | 1,425,300 |
| 2025-10-06 | 281.85 | 283.52 | 276.67 | 282.74 | 282.74 | 1,340,800 |
| 2025-10-03 | 270.31 | 281.27 | 270.31 | 280.01 | 280.01 | 1,684,500 |
| 2025-10-02 | 275.04 | 276.85 | 269.21 | 269.61 | 269.61 | 1,786,900 |
| 2025-10-01 | 275.32 | 276.58 | 270.99 | 275.10 | 275.10 | 2,039,700 |
| 2025-09-30 | 276.55 | 285.82 | 274.96 | 275.11 | 275.11 | 4,552,200 |
| 2025-09-29 | 274.75 | 279.11 | 272.06 | 276.12 | 276.12 | 2,151,400 |
| 2025-09-26 | 272.86 | 278.25 | 271.69 | 273.40 | 273.40 | 2,573,900 |
| 2025-09-25 | 262.48 | 271.15 | 260.10 | 270.57 | 270.57 | 2,050,700 |
| 2025-09-24 | 266.30 | 267.20 | 261.47 | 263.39 | 263.39 | 1,438,900 |
| 2025-09-23 | 266.15 | 275.45 | 265.65 | 267.04 | 267.04 | 2,417,200 |
| 2025-09-22 | 262.50 | 266.52 | 260.00 | 266.13 | 266.13 | 1,754,500 |
| 2025-09-19 | 263.10 | 264.50 | 260.00 | 262.55 | 262.55 | 3,206,400 |
| 2025-09-18 | 266.71 | 268.61 | 261.35 | 262.17 | 262.17 | 1,832,700 |
| 2025-09-17 | 261.57 | 274.64 | 261.40 | 268.02 | 268.02 | 2,258,800 |
| 2025-09-16 | 260.21 | 262.77 | 258.25 | 261.08 | 261.08 | 1,720,500 |
| 2025-09-15 | 264.66 | 266.76 | 259.05 | 260.72 | 260.72 | 1,476,500 |
| 2025-09-12 | 264.00 | 266.13 | 256.11 | 263.40 | 263.40 | 1,764,200 |
| 2025-09-11 | 262.00 | 264.50 | 258.48 | 263.92 | 263.92 | 1,605,900 |
| 2025-09-10 | 263.16 | 265.96 | 260.29 | 263.00 | 263.00 | 1,701,800 |
| 2025-09-09 | 262.65 | 264.19 | 259.02 | 263.35 | 263.35 | 1,742,900 |
| 2025-09-08 | 255.44 | 264.12 | 251.80 | 263.88 | 263.88 | 1,853,200 |
| 2025-09-05 | 259.34 | 266.57 | 259.05 | 261.50 | 261.50 | 2,245,900 |
| 2025-09-04 | 261.79 | 267.60 | 255.33 | 259.51 | 259.51 | 2,801,300 |
| 2025-09-03 | 263.70 | 265.08 | 258.36 | 261.22 | 261.22 | 2,130,700 |
| 2025-09-02 | 262.50 | 266.50 | 261.58 | 264.42 | 264.42 | 1,723,100 |
| 2025-08-29 | 263.12 | 265.88 | 262.50 | 265.58 | 265.58 | 1,707,600 |
| 2025-08-28 | 269.15 | 269.16 | 262.86 | 263.63 | 263.63 | 1,611,200 |
| 2025-08-27 | 265.13 | 269.93 | 264.78 | 269.15 | 269.15 | 1,472,100 |
| 2025-08-26 | 272.09 | 272.80 | 264.38 | 266.67 | 266.67 | 2,456,900 |
| 2025-08-25 | 275.42 | 276.69 | 272.81 | 273.44 | 273.44 | 1,212,300 |
| 2025-08-22 | 270.12 | 282.60 | 269.58 | 277.58 | 277.58 | 1,820,600 |
| 2025-08-21 | 265.56 | 268.87 | 264.22 | 267.98 | 267.98 | 1,185,700 |
| 2025-08-20 | 268.09 | 269.24 | 265.19 | 266.62 | 266.62 | 1,830,300 |
| 2025-08-19 | 266.81 | 271.03 | 264.75 | 267.01 | 267.01 | 1,825,600 |
| 2025-08-18 | 268.06 | 268.98 | 265.51 | 266.81 | 266.81 | 1,486,800 |
| 2025-08-15 | 264.84 | 268.15 | 263.63 | 267.80 | 267.80 | 1,697,900 |
| 2025-08-14 | 266.02 | 267.26 | 259.15 | 263.20 | 263.20 | 1,947,000 |
| 2025-08-13 | 261.68 | 270.20 | 261.37 | 269.00 | 269.00 | 2,231,300 |
| 2025-08-12 | 259.96 | 265.17 | 259.38 | 263.10 | 263.10 | 1,645,200 |
| 2025-08-11 | 257.29 | 262.81 | 254.67 | 258.77 | 258.77 | 1,918,100 |
| 2025-08-08 | 258.90 | 260.70 | 256.03 | 256.57 | 256.57 | 1,782,100 |
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.