Charter Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	30.390	30.390	30.340	30.340	30.340	10,655
2023-03-14	29.410	29.410	29.330	29.330	29.330	14,286
2023-03-13	28.800	29.590	28.490	29.470	29.470	13,057
2023-03-10	29.500	29.500	28.680	28.680	28.680	15,184
2023-03-09	30.000	30.030	29.510	29.620	29.620	32,851
2023-03-08	30.550	30.550	30.190	30.250	30.250	3,867
2023-03-07	32.390	32.390	30.750	30.780	30.780	10,993
2023-03-06	32.080	32.080	31.650	31.680	31.680	43,355
2023-03-03	31.550	32.110	31.550	32.020	32.020	35,209
2023-03-02	31.670	31.670	31.210	31.450	31.450	114,311
2023-03-01	32.750	32.750	31.240	31.410	31.410	1,067
2023-02-28	32.440	32.790	31.700	32.090	32.090	65,251
2023-02-27	32.630	32.630	32.410	32.460	32.460	50,274
2023-02-24	32.580	32.650	32.440	32.440	32.440	3,993
2023-02-23	32.760	32.820	32.450	32.820	32.820	6,044
2023-02-22	33.330	33.330	32.880	32.880	32.880	7,028
2023-02-17	34.440	34.440	33.810	33.810	33.810	3,950
2023-02-16	34.830	35.090	34.710	35.010	35.010	9,624
2023-02-15	34.410	35.190	34.270	35.190	35.190	10,538
2023-02-14	34.000	34.680	34.000	34.500	34.500	6,518
2023-02-13	34.380	34.750	34.370	34.660	34.660	53,684
2023-02-10	34.650	34.700	34.380	34.470	34.470	56,153
2023-02-08	35.130	35.150	34.860	34.970	34.970	51,730
2023-02-07	33.340	34.790	33.340	34.570	34.570	41,192
2023-02-06	35.060	35.180	34.760	34.850	34.850	41,671
2023-02-03	34.800	34.800	34.550	34.670	34.670	62,616
2023-02-02	33.380	34.850	33.350	34.640	34.640	61,650
2023-02-01	32.410	34.190	32.400	34.190	34.190	25,412
2023-01-31	33.950	33.950	32.400	32.450	32.450	58,286
2023-01-30	33.660	33.990	33.160	33.990	33.990	22,775
2023-01-27	33.760	33.940	33.500	33.660	33.660	71,435
2023-01-26	34.520	34.700	34.280	34.590	34.590	13,135
2023-01-25	33.240	34.370	33.010	34.140	34.140	12,920
2023-01-24	34.150	34.160	33.110	33.110	33.110	8,129
2023-01-23	34.260	34.390	33.980	34.150	34.150	9,543
2023-01-20	34.240	34.640	34.240	34.390	34.390	25,130
2023-01-19	32.900	33.120	32.900	33.110	33.110	3,422
2023-01-18	32.830	33.060	32.780	32.930	32.930	1,422
2023-01-17	33.150	33.390	33.000	33.050	33.050	4,868
2023-01-16	32.920	32.920	32.920	32.920	32.920	1
2023-01-13	33.150	33.150	32.740	32.920	32.920	240
2023-01-12	32.320	32.970	32.320	32.740	32.740	9,909
2023-01-11	32.650	32.800	32.320	32.640	32.640	369
2023-01-10	32.110	32.540	32.110	32.320	32.320	11,346
2023-01-09	32.210	32.270	32.080	32.160	32.160	4,367
2023-01-06	32.190	32.190	32.050	32.050	32.050	9
2023-01-05	32.280	32.550	32.160	32.350	32.350	22,408
2023-01-04	31.220	32.360	31.220	31.950	31.950	17,308
2023-01-03	30.650	31.270	30.650	31.130	31.130	16,088
2023-01-02	30.870	32.000	30.870	31.440	31.440	1,638
2022-12-29	29.690	29.870	29.630	29.630	29.630	15,908
2022-12-28	29.320	29.320	29.320	29.320	29.320	0
2022-12-27	28.600	29.730	28.600	29.320	29.320	7,231
2022-12-26	28.370	28.370	28.350	28.350	28.350	4,940
2022-12-23	28.000	28.610	28.000	28.610	28.610	24,180
2022-12-22	27.450	27.660	27.450	27.660	27.660	24,494
2022-12-21	27.050	27.920	27.050	27.730	27.730	20,486
2022-12-20	26.390	27.080	26.390	26.650	26.650	4,864
2022-12-19	27.390	27.390	26.930	26.930	26.930	11,055
2022-12-16	27.300	27.300	26.780	26.920	26.920	11,619

← NewerPage 16 of 21 · 1,246 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.