Charter Communications, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 362.00 | 364.03 | 359.77 | 360.27 | 360.27 | 671,800 |
| 2025-02-13 | 356.98 | 364.92 | 355.81 | 360.77 | 360.77 | 728,100 |
| 2025-02-12 | 347.12 | 355.57 | 346.17 | 354.56 | 354.56 | 762,700 |
| 2025-02-11 | 340.24 | 351.50 | 340.24 | 350.92 | 350.92 | 613,000 |
| 2025-02-10 | 351.87 | 351.87 | 342.53 | 343.73 | 343.73 | 866,900 |
| 2025-02-07 | 353.99 | 354.32 | 347.39 | 347.84 | 347.84 | 480,900 |
| 2025-02-06 | 348.49 | 354.24 | 346.80 | 353.31 | 353.31 | 760,300 |
| 2025-02-05 | 342.25 | 347.94 | 337.68 | 345.05 | 345.05 | 909,500 |
| 2025-02-04 | 336.81 | 344.21 | 336.23 | 340.26 | 340.26 | 1,219,100 |
| 2025-02-03 | 346.50 | 347.89 | 339.23 | 341.50 | 341.50 | 1,742,400 |
| 2025-01-31 | 360.75 | 360.85 | 343.05 | 345.49 | 345.49 | 2,805,400 |
| 2025-01-30 | 336.20 | 351.02 | 326.79 | 336.62 | 336.62 | 3,273,000 |
| 2025-01-29 | 365.64 | 367.71 | 357.23 | 359.33 | 359.33 | 1,040,700 |
| 2025-01-28 | 364.56 | 368.33 | 361.48 | 365.38 | 365.38 | 1,938,200 |
| 2025-01-27 | 362.85 | 371.02 | 361.09 | 367.49 | 367.49 | 1,150,400 |
| 2025-01-24 | 359.77 | 367.91 | 357.90 | 367.58 | 367.58 | 938,800 |
| 2025-01-23 | 354.87 | 360.00 | 351.04 | 359.96 | 359.96 | 1,225,600 |
| 2025-01-22 | 350.31 | 352.98 | 345.27 | 352.80 | 352.80 | 921,000 |
| 2025-01-21 | 349.66 | 354.14 | 349.46 | 350.56 | 350.56 | 1,050,400 |
| 2025-01-17 | 352.82 | 353.59 | 347.69 | 351.37 | 351.37 | 1,206,900 |
| 2025-01-16 | 346.66 | 349.78 | 346.21 | 346.68 | 346.68 | 747,900 |
| 2025-01-15 | 349.37 | 353.01 | 346.17 | 348.00 | 348.00 | 1,311,300 |
| 2025-01-14 | 337.25 | 346.68 | 336.72 | 346.29 | 346.29 | 1,094,100 |
| 2025-01-13 | 334.25 | 339.64 | 333.88 | 337.84 | 337.84 | 809,200 |
| 2025-01-10 | 344.47 | 345.61 | 333.68 | 334.89 | 334.89 | 1,259,500 |
| 2025-01-08 | 346.42 | 349.90 | 341.00 | 349.32 | 349.32 | 839,900 |
| 2025-01-07 | 348.98 | 350.55 | 342.53 | 347.63 | 347.63 | 950,400 |
| 2025-01-06 | 354.95 | 361.82 | 347.10 | 349.55 | 349.55 | 868,300 |
| 2025-01-03 | 347.92 | 359.11 | 346.79 | 358.35 | 358.35 | 1,884,200 |
| 2025-01-02 | 346.62 | 349.80 | 345.01 | 349.35 | 349.35 | 724,800 |
| 2024-12-31 | 344.48 | 345.00 | 341.06 | 342.77 | 342.77 | 472,800 |
| 2024-12-30 | 347.23 | 347.23 | 340.98 | 343.18 | 343.18 | 581,200 |
| 2024-12-27 | 349.30 | 351.13 | 346.31 | 348.65 | 348.65 | 544,000 |
| 2024-12-26 | 349.14 | 353.29 | 349.14 | 351.78 | 351.78 | 482,400 |
| 2024-12-24 | 347.82 | 352.44 | 345.90 | 352.19 | 352.19 | 372,900 |
| 2024-12-23 | 348.91 | 354.00 | 346.57 | 349.47 | 349.47 | 1,023,600 |
| 2024-12-20 | 347.76 | 357.05 | 342.19 | 351.50 | 351.50 | 2,253,200 |
| 2024-12-19 | 356.88 | 361.65 | 351.28 | 352.77 | 352.77 | 1,247,000 |
| 2024-12-18 | 369.67 | 373.24 | 357.75 | 358.26 | 358.26 | 833,500 |
| 2024-12-17 | 375.84 | 377.35 | 369.84 | 371.03 | 371.03 | 976,600 |
| 2024-12-16 | 379.01 | 383.89 | 377.20 | 378.98 | 378.98 | 994,600 |
| 2024-12-13 | 382.80 | 385.13 | 376.01 | 379.78 | 379.78 | 807,300 |
| 2024-12-12 | 385.58 | 390.29 | 382.30 | 388.45 | 388.45 | 805,400 |
| 2024-12-11 | 378.00 | 380.21 | 372.65 | 378.49 | 378.49 | 1,142,100 |
| 2024-12-10 | 368.79 | 396.24 | 366.53 | 377.96 | 377.96 | 1,738,200 |
| 2024-12-09 | 400.77 | 400.77 | 365.87 | 365.96 | 365.96 | 1,957,100 |
| 2024-12-06 | 405.95 | 407.61 | 400.94 | 403.06 | 403.06 | 825,700 |
| 2024-12-05 | 400.00 | 404.87 | 396.05 | 404.14 | 404.14 | 746,800 |
| 2024-12-04 | 399.21 | 404.25 | 397.42 | 402.12 | 402.12 | 1,389,900 |
| 2024-12-03 | 394.87 | 398.80 | 393.11 | 397.61 | 397.61 | 1,191,600 |
| 2024-12-02 | 395.95 | 397.74 | 391.81 | 394.43 | 394.43 | 1,194,200 |
| 2024-11-29 | 390.94 | 397.27 | 389.96 | 396.97 | 396.97 | 553,500 |
| 2024-11-27 | 394.01 | 396.27 | 389.31 | 389.81 | 389.81 | 870,200 |
| 2024-11-26 | 388.00 | 394.38 | 382.73 | 390.29 | 390.29 | 1,155,000 |
| 2024-11-25 | 389.68 | 391.01 | 382.50 | 384.47 | 384.47 | 1,110,800 |
| 2024-11-22 | 385.32 | 391.99 | 383.15 | 388.27 | 388.27 | 1,080,200 |
| 2024-11-21 | 388.52 | 389.94 | 383.06 | 383.84 | 383.84 | 960,600 |
| 2024-11-20 | 386.16 | 389.94 | 383.95 | 389.12 | 389.12 | 805,600 |
| 2024-11-19 | 380.00 | 389.48 | 379.22 | 384.84 | 384.84 | 897,200 |
| 2024-11-18 | 386.30 | 391.32 | 384.68 | 385.02 | 385.02 | 859,900 |
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.