Charter Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	24.220	24.500	22.850	23.150	23.150	564,895
2024-03-01	24.390	24.440	24.000	24.440	24.440	72
2024-02-29	24.340	24.340	24.180	24.180	24.180	7,953
2024-02-28	24.280	24.280	23.770	23.780	23.780	1,978
2024-02-27	24.580	24.580	23.820	23.910	23.910	9,883
2024-02-26	24.950	25.250	24.150	24.490	24.490	12,665
2024-02-23	24.580	25.000	24.530	24.930	24.930	23,028
2024-02-22	23.860	24.130	23.550	24.130	24.130	1,328
2024-02-21	24.260	24.260	23.660	23.730	23.730	11,480
2024-02-20	24.260	24.320	23.950	24.250	24.250	5,847
2024-02-19	24.740	24.740	24.440	24.440	24.440	2,089
2024-02-16	24.590	24.960	24.200	24.240	24.240	3,535
2024-02-15	24.280	24.550	24.150	24.390	24.390	11,534
2024-02-14	23.870	23.950	23.790	23.850	23.850	2,306
2024-02-09	23.760	24.250	23.620	23.950	23.950	18,416
2024-02-08	23.700	23.930	23.310	23.400	23.400	12,923
2024-02-07	24.100	24.100	23.500	23.500	23.500	15,807
2024-02-06	25.350	25.350	23.900	23.980	23.980	26,629
2024-02-05	26.480	26.670	25.330	25.340	25.340	22,767
2024-02-02	30.720	30.730	26.300	26.480	26.480	95,345
2024-02-01	30.810	31.230	30.610	31.210	31.210	9,746
2024-01-31	31.080	31.080	30.620	30.660	30.660	3,197
2024-01-30	31.320	31.390	31.080	31.080	31.080	1,556
2024-01-29	31.050	31.330	30.510	31.320	31.320	972
2024-01-26	30.360	31.020	30.320	30.970	30.970	12,154
2024-01-25	30.450	30.490	29.910	30.200	30.200	1,839
2024-01-24	31.050	31.260	30.380	30.380	30.380	12,268
2024-01-23	31.050	31.450	31.010	31.110	31.110	3,819
2024-01-22	30.300	31.120	30.300	31.090	31.090	331
2024-01-19	30.460	30.500	30.460	30.500	30.500	5,101
2024-01-18	29.670	29.870	29.670	29.870	29.870	44
2024-01-17	28.940	30.150	28.660	29.550	29.550	3,232
2024-01-16	29.500	30.150	29.260	30.150	30.150	940
2024-01-15	31.410	32.870	29.830	29.850	29.850	6,000
2024-01-12	29.910	29.910	29.720	29.750	29.750	5,546
2024-01-11	30.180	30.180	29.400	29.660	29.660	5,014
2024-01-10	29.970	30.100	29.870	30.010	30.010	1,213
2024-01-09	30.280	30.280	29.950	30.070	30.070	24,219
2024-01-08	30.760	30.760	30.150	30.500	30.500	3,566
2024-01-05	30.700	30.820	30.400	30.400	30.400	4,375
2024-01-04	31.410	32.300	30.510	30.730	30.730	17,188
2024-01-03	31.890	32.090	31.630	31.900	31.900	2,199
2024-01-02	31.640	32.020	31.260	32.020	32.020	23,238
2023-12-28	32.050	32.050	31.580	31.580	31.580	8,359
2023-12-27	31.890	31.890	31.230	31.580	31.580	222
2023-12-26	31.400	31.500	31.350	31.350	31.350	10,235
2023-12-22	31.160	31.320	30.740	30.920	30.920	7,164
2023-12-21	30.990	31.400	30.990	31.170	31.170	1,593
2023-12-20	30.660	31.860	30.660	31.430	31.430	6,550
2023-12-19	31.110	31.360	31.100	31.360	31.360	1,315
2023-12-18	31.380	31.520	31.290	31.310	31.310	4,619
2023-12-15	31.100	31.200	30.900	31.120	31.120	6,758
2023-12-14	31.620	32.030	31.270	31.270	31.270	5,760
2023-12-13	30.600	31.130	30.200	31.020	31.020	8,295
2023-12-12	31.050	31.050	30.390	30.390	30.390	11,210
2023-12-11	30.150	30.990	30.150	30.880	30.880	10,693
2023-12-08	30.000	30.380	29.900	30.170	30.170	3,148
2023-12-07	29.570	30.340	29.390	30.180	30.180	99
2023-12-06	29.890	30.170	29.600	29.600	29.600	106
2023-12-05	33.260	33.260	29.890	29.890	29.890	31,887

← NewerPage 12 of 21 · 1,252 trading daysOlder →

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.