Charter Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 23.520 | 23.520 | 23.180 | 23.410 | 23.410 | 248 |
| 2024-05-28 | 22.980 | 23.310 | 22.980 | 23.230 | 23.230 | 505 |
| 2024-05-27 | 23.590 | 23.630 | 23.180 | 23.190 | 23.190 | 82 |
| 2024-05-24 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 38 |
| 2024-05-23 | 23.210 | 23.210 | 22.840 | 23.030 | 23.030 | 395 |
| 2024-05-22 | 23.260 | 23.320 | 23.090 | 23.210 | 23.210 | 276 |
| 2024-05-21 | 23.460 | 23.460 | 23.380 | 23.380 | 23.380 | 224 |
| 2024-05-20 | 23.240 | 23.500 | 23.060 | 23.500 | 23.500 | 1,915 |
| 2024-05-17 | 23.400 | 23.400 | 23.230 | 23.240 | 23.240 | 136 |
| 2024-05-16 | 23.300 | 23.670 | 23.200 | 23.670 | 23.670 | 250 |
| 2024-05-15 | 23.880 | 23.880 | 23.230 | 23.290 | 23.290 | 10,527 |
| 2024-05-14 | 23.570 | 23.570 | 23.570 | 23.570 | 23.570 | 0 |
| 2024-05-13 | 23.880 | 24.040 | 23.570 | 23.570 | 23.570 | 4,826 |
| 2024-05-10 | 23.420 | 23.800 | 23.350 | 23.680 | 23.680 | 699 |
| 2024-05-09 | 23.580 | 23.850 | 22.610 | 22.650 | 22.650 | 275 |
| 2024-05-08 | 23.360 | 23.990 | 23.320 | 23.350 | 23.350 | 299 |
| 2024-05-07 | 22.550 | 23.200 | 22.550 | 22.650 | 22.650 | 653 |
| 2024-05-06 | 22.500 | 23.030 | 22.460 | 22.950 | 22.950 | 1,348 |
| 2024-05-03 | 22.640 | 22.730 | 22.340 | 22.400 | 22.400 | 9,336 |
| 2024-05-02 | 22.580 | 22.580 | 22.140 | 22.330 | 22.330 | 945 |
| 2024-04-30 | 22.280 | 22.360 | 22.140 | 22.210 | 22.210 | 174 |
| 2024-04-29 | 21.750 | 22.290 | 21.740 | 22.280 | 22.280 | 4,198 |
| 2024-04-26 | 21.900 | 21.900 | 20.370 | 21.800 | 21.800 | 1,021 |
| 2024-04-25 | 22.320 | 22.550 | 22.020 | 22.330 | 22.330 | 211 |
| 2024-04-24 | 22.610 | 22.740 | 22.470 | 22.630 | 22.630 | 4,036 |
| 2024-04-23 | 23.000 | 23.240 | 22.800 | 22.800 | 22.800 | 268 |
| 2024-04-22 | 23.160 | 23.210 | 22.590 | 22.810 | 22.810 | 187 |
| 2024-04-19 | 22.840 | 22.950 | 22.740 | 22.930 | 22.930 | 146 |
| 2024-04-18 | 22.320 | 22.770 | 22.320 | 22.710 | 22.710 | 152 |
| 2024-04-17 | 22.900 | 23.070 | 22.440 | 22.590 | 22.590 | 73 |
| 2024-04-16 | 22.640 | 22.650 | 22.320 | 22.490 | 22.490 | 221 |
| 2024-04-15 | 22.720 | 22.720 | 22.110 | 22.210 | 22.210 | 334 |
| 2024-04-12 | 22.230 | 22.740 | 22.220 | 22.220 | 22.220 | 185 |
| 2024-04-11 | 22.680 | 22.680 | 22.250 | 22.570 | 22.570 | 58 |
| 2024-04-10 | 22.920 | 22.920 | 21.930 | 21.970 | 21.970 | 483 |
| 2024-04-09 | 22.880 | 22.880 | 22.490 | 22.640 | 22.640 | 43 |
| 2024-04-08 | 22.550 | 23.100 | 22.390 | 22.950 | 22.950 | 839 |
| 2024-04-05 | 22.800 | 22.800 | 22.330 | 22.640 | 22.640 | 445 |
| 2024-04-04 | 23.250 | 23.420 | 22.750 | 22.750 | 22.750 | 927 |
| 2024-04-03 | 23.560 | 23.560 | 23.100 | 23.180 | 23.180 | 375 |
| 2024-04-02 | 23.790 | 23.790 | 23.290 | 23.480 | 23.480 | 3,100 |
| 2024-04-01 | 24.030 | 24.030 | 23.580 | 23.930 | 23.930 | 527 |
| 2024-03-28 | 23.950 | 24.030 | 23.900 | 24.030 | 24.030 | 84 |
| 2024-03-27 | 24.120 | 24.380 | 23.970 | 24.380 | 24.380 | 25 |
| 2024-03-26 | 23.980 | 24.130 | 23.960 | 23.960 | 23.960 | 234 |
| 2024-03-25 | 24.100 | 24.360 | 24.100 | 24.130 | 24.130 | 49 |
| 2024-03-22 | 24.440 | 24.540 | 24.250 | 24.260 | 24.260 | 15,499 |
| 2024-03-21 | 24.390 | 24.530 | 24.350 | 24.470 | 24.470 | 50,260 |
| 2024-03-20 | 24.700 | 24.700 | 24.240 | 24.530 | 24.530 | 50,619 |
| 2024-03-19 | 24.610 | 24.960 | 24.610 | 24.900 | 24.900 | 51,719 |
| 2024-03-18 | 24.710 | 25.210 | 24.710 | 24.800 | 24.800 | 59,418 |
| 2024-03-15 | 24.660 | 24.790 | 24.350 | 24.350 | 24.350 | 133 |
| 2024-03-14 | 24.600 | 24.610 | 24.390 | 24.450 | 24.450 | 156 |
| 2024-03-13 | 24.260 | 24.820 | 24.260 | 24.820 | 24.820 | 3,754 |
| 2024-03-12 | 24.880 | 24.880 | 24.260 | 24.260 | 24.260 | 169 |
| 2024-03-11 | 23.620 | 24.730 | 23.530 | 24.660 | 24.660 | 1,011 |
| 2024-03-08 | 23.440 | 23.590 | 23.290 | 23.520 | 23.520 | 526 |
| 2024-03-07 | 22.480 | 23.120 | 22.480 | 23.060 | 23.060 | 125 |
| 2024-03-06 | 23.460 | 23.460 | 22.330 | 22.560 | 22.560 | 4,871 |
| 2024-03-05 | 23.150 | 23.410 | 22.700 | 23.190 | 23.190 | 1,635 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.