Charter Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	33.110	33.130	31.810	31.880	31.880	103,729
2022-09-16	33.110	33.340	32.960	33.070	33.070	88,009
2022-09-15	33.320	33.550	32.670	32.680	32.680	8,081
2022-09-14	32.980	33.340	32.740	33.150	33.150	73,021
2022-09-13	34.520	34.520	33.490	33.490	33.490	84,200
2022-09-12	34.710	34.710	34.440	34.520	34.520	4,767
2022-09-09	34.900	35.020	34.740	34.740	34.740	10,765
2022-09-08	34.600	34.870	34.000	34.250	34.250	9,612
2022-09-06	35.340	35.590	34.610	34.810	34.810	42,292
2022-09-05	35.420	35.420	35.310	35.340	35.340	85
2022-09-02	36.130	36.380	35.270	35.470	35.470	39,947
2022-09-01	36.070	36.570	36.040	36.570	36.570	7,262
2022-08-31	35.910	36.250	35.610	35.680	35.680	4,649
2022-08-30	35.010	35.230	34.940	35.200	35.200	157
2022-08-29	35.860	35.980	35.170	35.170	35.170	606
2022-08-26	37.750	37.750	36.060	36.160	36.160	22,384
2022-08-25	36.580	37.300	36.580	37.300	37.300	588
2022-08-24	37.040	37.040	36.580	36.580	36.580	64
2022-08-23	36.500	36.830	36.400	36.690	36.690	4,405
2022-08-22	38.800	38.810	37.650	37.730	37.730	4,769
2022-08-19	39.200	39.230	39.030	39.040	39.040	1,926
2022-08-18	39.920	39.920	38.900	38.900	38.900	3,747
2022-08-17	40.490	40.630	39.100	39.100	39.100	11,357
2022-08-16	41.160	41.370	40.900	40.900	40.900	115
2022-08-15	41.000	41.010	40.890	40.890	40.890	2,835
2022-08-12	40.340	40.520	40.240	40.520	40.520	6,453
2022-08-11	39.550	40.300	39.550	40.040	40.040	5,737
2022-08-10	38.760	39.330	38.350	39.320	39.320	12,653
2022-08-09	38.840	38.900	38.500	38.760	38.760	16,144
2022-08-08	40.500	40.690	39.410	39.570	39.570	11,974
2022-08-05	39.870	39.870	39.730	39.770	39.770	14,874
2022-08-04	40.700	40.700	39.790	39.800	39.800	477
2022-08-03	40.380	40.420	39.930	40.270	40.270	10,544
2022-08-02	38.280	38.750	37.780	38.560	38.560	21,104
2022-08-01	36.530	37.300	36.200	36.960	36.960	40,645
2022-07-29	37.000	38.490	37.000	37.280	37.280	4,427
2022-07-28	38.380	38.590	37.210	37.500	37.500	40,974
2022-07-27	41.700	41.700	41.640	41.650	41.650	9,245
2022-07-26	42.880	42.920	42.600	42.800	42.800	7,045
2022-07-25	43.520	43.670	42.320	42.720	42.720	4,671
2022-07-22	44.200	44.690	43.710	44.300	44.300	4,041
2022-07-21	45.000	45.190	44.770	45.190	45.190	7,790
2022-07-20	43.620	44.080	43.620	44.080	44.080	250
2022-07-19	43.040	43.710	42.990	43.710	43.710	2,511
2022-07-18	43.040	43.040	42.700	42.700	42.700	2,091
2022-07-15	42.610	42.830	42.580	42.760	42.760	5,804
2022-07-14	42.060	42.390	41.870	42.320	42.320	2,283
2022-07-13	41.900	42.240	41.900	42.070	42.070	689
2022-07-12	41.580	43.000	41.580	42.390	42.390	21,528
2022-07-11	40.420	40.920	40.280	40.510	40.510	5,358
2022-07-08	40.860	41.040	40.640	40.910	40.910	5,082
2022-07-07	41.500	41.510	41.120	41.360	41.360	13,365
2022-07-06	43.050	43.800	42.600	42.790	42.790	6,404
2022-07-05	42.360	43.090	42.240	43.010	43.010	192,065
2022-07-04	42.050	42.050	41.750	41.750	41.750	179
2022-07-01	41.400	42.700	41.360	41.500	41.500	2,040
2022-06-30	40.630	40.950	40.630	40.950	40.950	20,445
2022-06-29	39.820	40.060	39.820	40.000	40.000	6,160
2022-06-28	40.430	40.430	40.120	40.120	40.120	837
2022-06-27	40.320	40.720	40.270	40.290	40.290	13,095

← NewerPage 18 of 21 · 1,253 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.