Charter Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	27.480	27.620	27.160	27.190	27.190	3,157
2023-06-12	26.840	27.490	26.750	27.210	27.210	12,355
2023-06-09	27.180	27.260	26.500	26.700	26.700	28,633
2023-06-07	27.010	27.610	27.010	27.610	27.610	18,435
2023-06-06	27.600	27.620	26.660	27.010	27.010	3,279
2023-06-02	27.260	27.640	26.850	27.220	27.220	8,817
2023-06-01	26.980	27.570	26.980	27.420	27.420	45,501
2023-05-31	27.790	27.870	27.700	27.700	27.700	7,731
2023-05-30	27.820	28.320	27.820	28.040	28.040	16,330
2023-05-29	27.290	27.290	27.290	27.290	27.290	0
2023-05-26	26.510	27.510	26.510	27.290	27.290	55,364
2023-05-25	27.270	27.340	26.850	27.040	27.040	14,757
2023-05-24	27.450	27.500	27.420	27.420	27.420	2,431
2023-05-23	28.300	28.340	27.890	27.890	27.890	4,346
2023-05-22	28.430	28.430	28.200	28.350	28.350	11,965
2023-05-19	28.320	28.340	28.320	28.340	28.340	1,214
2023-05-18	27.700	27.890	27.680	27.890	27.890	19
2023-05-17	27.890	27.890	27.890	27.890	27.890	17
2023-05-16	27.770	27.870	27.700	27.720	27.720	5,758
2023-05-15	27.670	27.880	27.670	27.770	27.770	4,916
2023-05-12	27.600	27.750	27.600	27.750	27.750	33,712
2023-05-11	28.040	28.040	28.040	28.040	28.040	11,700
2023-05-10	28.120	28.120	27.680	27.680	27.680	38
2023-05-09	28.450	28.580	28.120	28.240	28.240	13,542
2023-05-08	28.840	29.300	28.840	29.150	29.150	9,046
2023-05-05	29.030	29.030	28.780	28.910	28.910	47
2023-05-04	29.080	29.080	29.030	29.040	29.040	10,367
2023-05-03	30.180	30.190	29.790	29.820	29.820	5,687
2023-05-02	30.600	30.610	29.740	29.920	29.920	16,942
2023-04-28	30.240	30.830	30.210	30.540	30.540	27,015
2023-04-27	27.900	28.620	27.900	28.500	28.500	28,983
2023-04-26	27.140	27.140	26.900	27.000	27.000	4,442
2023-04-25	27.470	27.730	27.460	27.510	27.510	2,285
2023-04-24	27.710	27.770	27.470	27.750	27.750	8,310
2023-04-20	29.050	29.050	28.230	28.230	28.230	11,846
2023-04-19	28.620	29.120	28.620	29.050	29.050	1,838
2023-04-18	28.360	28.500	28.200	28.500	28.500	3,890
2023-04-17	28.180	28.410	27.940	28.410	28.410	8,644
2023-04-14	28.650	28.650	27.750	27.970	27.970	11,885
2023-04-13	28.280	28.650	28.280	28.510	28.510	21,571
2023-04-12	30.510	30.510	28.040	28.150	28.150	33,671
2023-04-11	29.950	29.950	29.790	29.920	29.920	6,745
2023-04-10	29.460	29.460	29.460	29.460	29.460	0
2023-04-06	29.640	29.670	29.460	29.460	29.460	6,352
2023-04-05	29.490	29.620	29.460	29.620	29.620	7,338
2023-04-04	29.680	29.830	29.130	29.410	29.410	9,505
2023-04-03	30.300	30.300	28.270	28.270	28.270	7,698
2023-03-31	29.960	30.170	29.960	30.170	30.170	3,919
2023-03-30	29.800	29.800	29.670	29.680	29.680	32
2023-03-29	30.230	30.230	29.720	29.800	29.800	23
2023-03-28	30.230	30.230	30.230	30.230	30.230	0
2023-03-27	30.180	30.260	30.080	30.230	30.230	37,337
2023-03-24	29.970	30.070	29.790	30.070	30.070	6,668
2023-03-23	30.620	30.620	30.020	30.180	30.180	4,523
2023-03-22	30.240	30.240	29.910	29.910	29.910	14,200
2023-03-21	30.460	30.460	30.460	30.460	30.460	0
2023-03-20	30.760	30.760	30.460	30.460	30.460	10
2023-03-17	30.010	31.000	29.830	30.780	30.780	8,775
2023-03-16	30.460	30.470	30.460	30.470	30.470	430
2023-03-15	30.390	30.390	30.340	30.340	30.340	10,655

← NewerPage 15 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.