Charter Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	32.600	33.290	32.580	32.870	32.870	105
2023-12-01	33.080	33.210	31.620	32.700	32.700	4,719
2023-11-30	33.030	33.030	32.570	32.750	32.750	62
2023-11-29	32.510	32.640	32.450	32.510	32.510	4,060
2023-11-28	32.350	32.670	31.800	32.610	32.610	5,771
2023-11-27	32.770	33.000	32.400	32.500	32.500	6,999
2023-11-24	33.190	33.190	32.850	32.850	32.850	1,423
2023-11-23	32.510	32.510	32.510	32.510	32.510	2
2023-11-22	32.910	33.000	32.910	32.950	32.950	1,732
2023-11-21	33.030	33.030	32.260	32.870	32.870	9,129
2023-11-20	33.400	33.400	32.780	33.390	33.390	2,472
2023-11-17	34.050	34.050	33.400	33.400	33.400	7,886
2023-11-16	33.920	34.290	33.150	33.460	33.460	7,022
2023-11-14	33.870	33.870	33.440	33.440	33.440	7,449
2023-11-13	33.380	33.510	33.100	33.120	33.120	11,795
2023-11-10	33.200	33.410	33.070	33.380	33.380	12,623
2023-11-09	33.330	33.350	33.210	33.210	33.210	7,054
2023-11-08	33.500	33.770	33.440	33.740	33.740	1,451
2023-11-07	33.810	33.810	33.490	33.490	33.490	9,895
2023-11-06	33.980	33.980	33.770	33.810	33.810	6,416
2023-11-03	34.150	34.650	34.050	34.320	34.320	4,746
2023-11-01	33.880	34.060	33.570	33.790	33.790	1,507
2023-10-31	33.300	33.930	33.160	33.930	33.930	5,404
2023-10-30	31.020	33.150	30.950	32.760	32.760	28,229
2023-10-27	32.320	32.410	30.980	30.980	30.980	315
2023-10-26	33.790	34.590	33.750	34.310	34.310	2,404
2023-10-25	35.500	35.500	35.240	35.410	35.410	5,397
2023-10-24	37.000	37.000	35.780	35.780	35.780	350
2023-10-23	35.910	36.280	35.590	36.060	36.060	14,195
2023-10-20	36.720	36.850	36.050	36.050	36.050	4,032
2023-10-19	37.680	37.680	36.860	36.860	36.860	4,605
2023-10-18	38.080	38.080	37.820	37.820	37.820	2,634
2023-10-17	38.120	38.120	37.880	37.960	37.960	5,324
2023-10-16	38.310	38.520	38.240	38.240	38.240	5,194
2023-10-13	37.900	38.050	37.750	37.960	37.960	1,912
2023-10-11	37.530	37.800	37.530	37.800	37.800	3,906
2023-10-10	37.040	37.720	37.040	37.500	37.500	3,423
2023-10-09	37.020	37.900	37.020	37.650	37.650	6,961
2023-10-06	37.100	37.560	37.100	37.560	37.560	2,396
2023-10-05	37.990	37.990	36.990	37.240	37.240	13,901
2023-10-04	37.100	37.230	36.940	37.230	37.230	10,973
2023-10-03	36.810	37.180	36.810	37.080	37.080	675
2023-10-02	36.960	37.450	36.730	36.950	36.950	2,840
2023-09-29	37.330	37.330	36.600	36.990	36.990	15,913
2023-09-28	36.560	37.330	36.560	37.330	37.330	8,623
2023-09-27	35.960	36.600	35.920	36.270	36.270	13,710
2023-09-26	36.090	36.170	35.770	35.770	35.770	23,641
2023-09-25	36.360	36.400	36.130	36.400	36.400	5,481
2023-09-22	36.960	37.370	36.660	36.660	36.660	1,456
2023-09-21	36.790	37.080	36.790	36.790	36.790	6,674
2023-09-20	36.360	36.680	36.240	36.560	36.560	3,369
2023-09-19	36.960	36.960	36.160	36.370	36.370	17,929
2023-09-18	36.610	36.920	36.610	36.910	36.910	9,676
2023-09-15	36.550	36.550	36.200	36.400	36.400	9,305
2023-09-14	35.940	36.460	35.940	36.450	36.450	87,920
2023-09-13	35.780	35.910	35.040	35.910	35.910	1,615
2023-09-12	36.320	36.320	36.050	36.050	36.050	2,909
2023-09-11	35.080	36.050	34.920	35.870	35.870	13,831
2023-09-08	34.820	35.080	34.820	35.080	35.080	4,134
2023-09-06	34.210	34.890	33.810	34.880	34.880	9,090

← NewerPage 13 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.