Charter Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	40.240	40.610	40.180	40.330	40.330	1,623
2022-06-23	38.780	39.750	38.780	39.690	39.690	21,261
2022-06-22	37.860	38.930	37.780	38.650	38.650	42,422
2022-06-21	37.560	38.330	37.560	37.840	37.840	7,155
2022-06-20	37.660	37.660	37.660	37.660	37.660	0
2022-06-17	36.100	37.750	35.620	37.660	37.660	16,750
2022-06-15	37.000	37.960	36.810	37.600	37.600	8,873
2022-06-14	38.800	38.810	38.400	38.690	38.690	537
2022-06-13	39.500	39.590	38.680	38.730	38.730	8,345
2022-06-10	39.670	39.750	39.270	39.270	39.270	31,466
2022-06-09	40.150	40.170	39.520	39.690	39.690	4,572
2022-06-08	39.500	40.000	39.490	39.700	39.700	10,167
2022-06-07	39.080	39.210	39.080	39.200	39.200	164
2022-06-06	38.870	38.880	38.720	38.720	38.720	5,307
2022-06-03	39.320	39.490	39.080	39.220	39.220	4,732
2022-06-02	39.410	39.830	39.330	39.790	39.790	5,839
2022-06-01	39.990	39.990	39.570	39.630	39.630	4,197
2022-05-31	40.100	40.440	39.660	40.320	40.320	4,707
2022-05-30	40.690	40.690	40.690	40.690	40.690	1
2022-05-27	39.840	40.770	39.840	40.340	40.340	7,054
2022-05-26	40.000	40.530	39.930	40.010	40.010	154,383
2022-05-25	39.130	39.220	39.130	39.130	39.130	6,790
2022-05-24	37.480	38.280	37.450	38.280	38.280	135,386
2022-05-23	37.740	38.160	37.690	37.820	37.820	12,548
2022-05-20	39.400	39.400	38.130	38.700	38.700	28,489
2022-05-19	38.660	38.960	38.320	38.930	38.930	10,216
2022-05-18	38.490	39.710	38.490	39.270	39.270	22,477
2022-05-17	38.790	39.000	38.570	38.880	38.880	8,047
2022-05-16	39.630	39.630	39.630	39.630	39.630	0
2022-05-13	39.730	40.500	39.290	39.630	39.630	5,094
2022-05-12	39.680	39.760	38.400	39.680	39.680	22,134
2022-05-11	38.960	38.960	38.420	38.420	38.420	13,077
2022-05-10	40.250	40.800	40.250	40.350	40.350	15,328
2022-05-09	39.640	40.020	39.640	39.910	39.910	13,216
2022-05-06	37.960	39.980	37.960	38.760	38.760	13,357
2022-05-05	38.160	38.160	38.070	38.070	38.070	30,720
2022-05-04	35.550	36.800	35.200	36.540	36.540	47,991
2022-05-03	35.640	35.940	35.270	35.270	35.270	32,689
2022-05-02	36.100	36.390	35.470	36.370	36.370	24,749
2022-04-29	37.500	37.500	34.300	35.920	35.920	89,629
2022-04-28	40.470	40.470	37.680	38.100	38.100	28,701
2022-04-27	40.410	40.600	39.800	39.960	39.960	53
2022-04-26	41.210	41.310	40.360	40.400	40.400	12,487
2022-04-25	40.560	41.080	40.560	41.060	41.060	6,148
2022-04-22	41.360	42.360	40.110	42.360	42.360	9,181
2022-04-20	42.000	44.480	41.400	44.480	44.480	20,578
2022-04-19	41.420	43.520	41.420	43.520	43.520	28,632
2022-04-18	43.490	43.490	41.440	41.440	41.440	11,596
2022-04-14	43.880	43.880	43.310	43.310	43.310	312
2022-04-13	43.740	43.970	43.670	43.970	43.970	4,025
2022-04-12	43.870	43.970	42.800	42.960	42.960	749
2022-04-11	44.420	44.890	43.760	43.870	43.870	47,089
2022-04-08	44.190	44.190	43.480	43.550	43.550	1,098
2022-04-07	44.500	44.500	43.450	43.870	43.870	4,624
2022-04-06	44.600	44.600	43.640	44.250	44.250	17,477
2022-04-05	43.240	43.670	42.960	42.960	42.960	44,017
2022-04-04	43.000	43.390	42.980	42.980	42.980	11,301
2022-04-01	43.080	43.630	42.620	42.620	42.620	9,692
2022-03-31	43.570	43.660	43.300	43.500	43.500	16,967
2022-03-30	45.370	45.390	45.210	45.390	45.390	49

← NewerPage 19 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.