Charter Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	34.990	34.990	33.800	33.800	33.800	21,510
2023-09-04	35.090	35.090	34.920	35.090	35.090	317
2023-09-01	36.000	36.000	34.590	35.090	35.090	22,573
2023-08-31	35.970	36.070	35.900	36.000	36.000	7,200
2023-08-30	36.420	36.480	35.630	35.770	35.770	13,326
2023-08-29	35.500	36.420	35.500	36.420	36.420	113,055
2023-08-28	33.810	35.000	33.810	34.970	34.970	12,674
2023-08-25	33.790	33.980	33.790	33.810	33.810	5,881
2023-08-24	33.810	33.810	33.430	33.590	33.590	16,861
2023-08-23	34.010	34.020	33.490	33.530	33.530	92,289
2023-08-22	34.490	34.790	33.930	34.010	34.010	20,807
2023-08-21	34.770	35.200	34.630	34.850	34.850	1,232
2023-08-18	35.300	35.360	34.720	34.770	34.770	5,688
2023-08-17	35.550	35.710	35.300	35.300	35.300	7,365
2023-08-16	35.530	35.680	35.420	35.550	35.550	3,948
2023-08-15	35.220	35.660	35.220	35.530	35.530	3,585
2023-08-14	35.410	35.590	35.050	35.220	35.220	3,448
2023-08-11	34.840	35.000	34.810	34.910	34.910	203
2023-08-10	34.330	34.740	34.320	34.740	34.740	11,221
2023-08-09	34.280	34.420	34.190	34.320	34.320	2,575
2023-08-08	34.300	34.310	34.150	34.170	34.170	3,361
2023-08-07	34.040	34.580	34.040	34.300	34.300	4,852
2023-08-04	34.350	34.350	33.950	34.040	34.040	4,545
2023-08-03	34.000	34.840	33.930	34.500	34.500	18,310
2023-08-02	33.060	33.820	32.980	33.590	33.590	15,096
2023-08-01	31.630	33.110	31.630	32.950	32.950	18,964
2023-07-31	32.070	32.070	31.620	31.860	31.860	8,773
2023-07-28	31.610	31.970	30.740	31.100	31.100	9,643
2023-07-27	31.770	32.180	31.560	31.750	31.750	14,902
2023-07-26	31.510	31.690	30.820	30.940	30.940	8,725
2023-07-25	31.690	31.690	31.450	31.650	31.650	6,387
2023-07-24	31.310	31.730	31.310	31.390	31.390	13,946
2023-07-21	31.530	31.720	31.410	31.450	31.450	12,071
2023-07-20	31.270	31.790	30.890	31.600	31.600	160,367
2023-07-19	31.250	31.470	31.030	31.030	31.030	1,617
2023-07-18	30.760	31.140	30.510	31.040	31.040	11,718
2023-07-17	29.880	30.200	29.880	30.200	30.200	5,915
2023-07-14	30.000	30.280	30.000	30.030	30.030	5,666
2023-07-13	31.320	31.320	30.460	30.660	30.660	8,474
2023-07-12	30.800	30.830	30.560	30.700	30.700	395
2023-07-11	31.000	31.130	30.580	30.720	30.720	13,635
2023-07-10	30.280	30.760	30.280	30.440	30.440	169
2023-07-07	30.330	30.550	30.190	30.280	30.280	5,378
2023-07-06	29.930	30.460	29.410	30.460	30.460	9,078
2023-07-05	29.960	30.140	29.680	29.740	29.740	34
2023-07-04	29.690	29.710	29.210	29.210	29.210	500
2023-07-03	29.140	29.480	29.010	29.370	29.370	2,610
2023-06-30	29.450	29.630	29.260	29.260	29.260	8,421
2023-06-29	29.190	29.390	29.150	29.350	29.350	6,308
2023-06-28	28.640	29.120	28.610	28.950	28.950	13,049
2023-06-27	27.100	28.570	27.100	28.360	28.360	78,897
2023-06-26	26.550	26.810	26.440	26.750	26.750	22,327
2023-06-23	25.910	26.110	25.820	25.950	25.950	30,193
2023-06-22	26.210	26.210	25.900	25.990	25.990	6,458
2023-06-21	26.550	26.550	26.170	26.280	26.280	8,157
2023-06-20	27.370	27.370	26.260	26.550	26.550	20,541
2023-06-19	27.390	27.390	27.340	27.340	27.340	15
2023-06-16	27.610	27.910	27.570	27.610	27.610	7,705
2023-06-15	26.870	27.610	26.650	27.430	27.430	22,406
2023-06-14	27.230	27.500	26.850	26.850	26.850	12,374

← NewerPage 14 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.