Charter Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	29.280	29.550	27.940	27.940	27.940	262,242
2022-12-14	33.470	33.470	29.260	29.420	29.420	60,197
2022-12-13	34.900	35.380	33.820	34.310	34.310	6,344
2022-12-12	33.590	33.590	33.590	33.590	33.590	4,830
2022-12-09	32.670	32.990	32.670	32.990	32.990	5,702
2022-12-08	32.520	32.630	32.520	32.630	32.630	2
2022-12-07	32.430	32.650	32.430	32.480	32.480	11,768
2022-12-06	32.200	32.340	32.200	32.340	32.340	14,051
2022-12-05	34.000	34.340	34.000	34.140	34.140	34,481
2022-12-02	33.510	33.900	33.510	33.900	33.900	1,729
2022-12-01	33.740	33.740	33.740	33.740	33.740	8,440
2022-11-30	33.860	33.860	33.860	33.860	33.860	0
2022-11-29	34.090	34.090	33.860	33.860	33.860	5,061
2022-11-28	34.690	34.690	34.310	34.310	34.310	4,349
2022-11-25	35.250	35.250	34.790	34.930	34.930	5,401
2022-11-24	35.100	35.500	35.070	35.070	35.070	1,002
2022-11-23	34.460	34.460	34.460	34.460	34.460	0
2022-11-22	32.210	34.560	32.210	34.460	34.460	28,460
2022-11-21	33.020	33.060	32.340	32.760	32.760	11,311
2022-11-18	34.500	34.680	33.250	33.490	33.490	8,704
2022-11-17	35.270	35.990	34.440	34.440	34.440	6,721
2022-11-16	35.770	35.770	34.400	34.920	34.920	617
2022-11-14	35.000	35.110	34.400	34.400	34.400	7,829
2022-11-11	33.380	35.260	33.260	34.950	34.950	33,908
2022-11-10	31.140	33.450	31.140	33.380	33.380	20,011
2022-11-09	30.300	30.440	30.180	30.230	30.230	12,345
2022-11-08	30.210	30.370	30.110	30.370	30.370	10,632
2022-11-07	29.480	30.400	29.480	30.320	30.320	3,952
2022-11-04	29.170	29.330	29.170	29.330	29.330	72,921
2022-11-03	29.360	29.440	28.700	29.440	29.440	2,968
2022-11-01	32.590	32.590	30.380	30.710	30.710	7,910
2022-10-31	32.590	32.590	31.490	31.710	31.710	4,331
2022-10-28	31.080	33.080	31.060	32.590	32.590	10,919
2022-10-27	31.200	32.280	31.200	31.300	31.300	21,440
2022-10-26	30.800	31.330	30.800	30.870	30.870	4,212
2022-10-25	30.580	30.770	30.570	30.620	30.620	20,290
2022-10-24	29.520	29.760	29.520	29.670	29.670	4,955
2022-10-21	28.300	28.310	28.140	28.290	28.290	7,492
2022-10-20	28.480	28.500	28.440	28.500	28.500	7,590
2022-10-19	28.680	28.950	28.480	28.480	28.480	4,062
2022-10-18	29.690	29.750	28.720	28.920	28.920	11,727
2022-10-17	28.330	29.300	28.330	29.250	29.250	13,289
2022-10-14	28.850	28.920	28.540	28.690	28.690	8,308
2022-10-13	26.800	28.620	26.580	28.620	28.620	22,741
2022-10-11	27.100	27.600	27.060	27.120	27.120	20,179
2022-10-10	27.370	27.650	27.290	27.650	27.650	18,602
2022-10-07	27.770	27.900	27.070	27.300	27.300	6,610
2022-10-06	28.050	28.250	27.940	28.130	28.130	2,128
2022-10-05	27.970	28.500	27.870	28.490	28.490	25,015
2022-10-04	28.080	28.270	28.080	28.250	28.250	7,979
2022-10-03	26.820	27.710	26.690	27.710	27.710	14,613
2022-09-30	28.020	28.020	27.370	27.370	27.370	4,430
2022-09-29	28.210	28.210	27.980	28.180	28.180	5,141
2022-09-28	27.940	28.710	27.940	28.510	28.510	20,677
2022-09-27	27.980	27.980	27.350	27.500	27.500	8,846
2022-09-26	27.790	27.790	27.390	27.390	27.390	21,114
2022-09-23	28.320	28.390	27.900	28.080	28.080	6,213
2022-09-22	30.410	30.410	28.350	28.490	28.490	21,047
2022-09-21	31.020	31.430	30.500	30.500	30.500	2,312
2022-09-20	31.410	31.920	31.000	31.100	31.100	10,448

← NewerPage 17 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.