Charter Communications, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 410.00 | 410.99 | 399.47 | 402.52 | 402.52 | 1,064,100 |
| 2025-05-09 | 404.61 | 405.39 | 400.53 | 401.73 | 401.73 | 902,700 |
| 2025-05-08 | 404.78 | 408.83 | 403.56 | 404.41 | 404.41 | 1,055,800 |
| 2025-05-07 | 403.29 | 407.87 | 400.87 | 404.14 | 404.14 | 1,114,000 |
| 2025-05-06 | 392.37 | 402.84 | 390.50 | 402.01 | 402.01 | 1,145,200 |
| 2025-05-05 | 385.07 | 399.94 | 382.94 | 394.24 | 394.24 | 1,311,300 |
| 2025-05-02 | 386.17 | 387.48 | 383.20 | 385.00 | 385.00 | 1,740,700 |
| 2025-05-01 | 388.30 | 392.57 | 382.67 | 383.00 | 383.00 | 1,442,800 |
| 2025-04-30 | 387.26 | 392.91 | 377.60 | 391.86 | 391.86 | 1,445,700 |
| 2025-04-29 | 378.79 | 387.54 | 378.63 | 386.33 | 386.33 | 1,543,500 |
| 2025-04-28 | 373.65 | 385.48 | 372.88 | 376.87 | 376.87 | 1,929,700 |
| 2025-04-25 | 359.50 | 374.21 | 356.45 | 373.65 | 373.65 | 2,702,300 |
| 2025-04-24 | 323.36 | 339.22 | 318.43 | 335.33 | 335.33 | 2,171,700 |
| 2025-04-23 | 336.52 | 345.05 | 335.68 | 337.51 | 337.51 | 1,572,400 |
| 2025-04-22 | 325.75 | 331.70 | 325.36 | 331.34 | 331.34 | 1,161,100 |
| 2025-04-21 | 335.28 | 338.00 | 319.65 | 322.43 | 322.43 | 1,219,400 |
| 2025-04-17 | 335.21 | 342.22 | 334.07 | 338.96 | 338.96 | 934,300 |
| 2025-04-16 | 340.79 | 343.99 | 330.14 | 332.50 | 332.50 | 1,000,400 |
| 2025-04-15 | 341.18 | 350.05 | 339.68 | 343.18 | 343.18 | 1,041,800 |
| 2025-04-14 | 335.90 | 343.38 | 335.48 | 340.40 | 340.40 | 1,253,700 |
| 2025-04-11 | 335.70 | 338.47 | 327.96 | 334.38 | 334.38 | 1,288,400 |
| 2025-04-10 | 340.28 | 341.72 | 325.10 | 335.47 | 335.47 | 1,646,300 |
| 2025-04-09 | 317.19 | 350.73 | 312.39 | 346.98 | 346.98 | 3,280,500 |
| 2025-04-08 | 337.17 | 346.97 | 318.85 | 321.68 | 321.68 | 2,147,400 |
| 2025-04-07 | 332.87 | 351.99 | 324.08 | 332.89 | 332.89 | 1,522,800 |
| 2025-04-04 | 365.00 | 368.92 | 337.54 | 338.29 | 338.29 | 1,834,000 |
| 2025-04-03 | 378.28 | 385.88 | 368.06 | 368.40 | 368.40 | 1,445,400 |
| 2025-04-02 | 370.80 | 379.96 | 370.13 | 379.27 | 379.27 | 923,300 |
| 2025-04-01 | 366.10 | 374.01 | 363.40 | 370.91 | 370.91 | 977,800 |
| 2025-03-31 | 368.76 | 370.29 | 361.43 | 368.53 | 368.53 | 2,349,900 |
| 2025-03-28 | 384.91 | 384.91 | 368.75 | 369.02 | 369.02 | 1,217,200 |
| 2025-03-27 | 385.86 | 388.02 | 379.23 | 382.02 | 382.02 | 1,245,000 |
| 2025-03-26 | 375.58 | 386.98 | 374.15 | 384.77 | 384.77 | 1,371,700 |
| 2025-03-25 | 365.81 | 375.53 | 365.81 | 375.01 | 375.01 | 979,200 |
| 2025-03-24 | 365.59 | 371.98 | 364.33 | 367.50 | 367.50 | 1,488,200 |
| 2025-03-21 | 359.65 | 364.58 | 356.04 | 363.81 | 363.81 | 1,569,800 |
| 2025-03-20 | 351.89 | 363.57 | 351.89 | 362.58 | 362.58 | 1,112,100 |
| 2025-03-19 | 353.65 | 357.01 | 349.89 | 353.02 | 353.02 | 1,202,900 |
| 2025-03-18 | 354.08 | 356.59 | 349.73 | 354.45 | 354.45 | 1,094,300 |
| 2025-03-17 | 347.74 | 357.45 | 347.74 | 354.08 | 354.08 | 878,700 |
| 2025-03-14 | 350.00 | 355.00 | 345.18 | 351.50 | 351.50 | 1,211,000 |
| 2025-03-13 | 348.03 | 354.52 | 344.41 | 345.40 | 345.40 | 1,432,400 |
| 2025-03-12 | 353.73 | 354.50 | 338.54 | 349.75 | 349.75 | 2,413,700 |
| 2025-03-11 | 371.34 | 376.52 | 355.78 | 355.87 | 355.87 | 1,343,700 |
| 2025-03-10 | 378.50 | 385.64 | 362.66 | 373.52 | 373.52 | 2,029,700 |
| 2025-03-07 | 381.95 | 391.61 | 371.03 | 379.52 | 379.52 | 1,581,700 |
| 2025-03-06 | 378.89 | 384.95 | 375.67 | 382.94 | 382.94 | 1,408,600 |
| 2025-03-05 | 368.20 | 380.29 | 367.69 | 378.42 | 378.42 | 1,095,500 |
| 2025-03-04 | 376.48 | 377.49 | 361.86 | 368.36 | 368.36 | 1,316,700 |
| 2025-03-03 | 362.87 | 376.24 | 360.60 | 370.66 | 370.66 | 1,430,900 |
| 2025-02-28 | 362.46 | 368.55 | 360.38 | 363.57 | 363.57 | 1,386,000 |
| 2025-02-27 | 354.25 | 362.46 | 353.67 | 359.04 | 359.04 | 931,100 |
| 2025-02-26 | 358.25 | 360.63 | 351.18 | 353.48 | 353.48 | 787,100 |
| 2025-02-25 | 369.93 | 372.30 | 357.61 | 358.73 | 358.73 | 1,037,600 |
| 2025-02-24 | 365.84 | 370.60 | 361.28 | 365.80 | 365.80 | 1,435,500 |
| 2025-02-21 | 364.48 | 364.99 | 360.72 | 361.00 | 361.00 | 614,200 |
| 2025-02-20 | 359.23 | 363.94 | 356.65 | 363.01 | 363.01 | 692,100 |
| 2025-02-19 | 361.92 | 365.00 | 359.70 | 361.58 | 361.58 | 1,040,800 |
| 2025-02-18 | 360.44 | 363.25 | 353.82 | 361.74 | 361.74 | 616,600 |
| 2025-02-14 | 362.00 | 364.03 | 359.77 | 360.27 | 360.27 | 671,800 |
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.