Charter Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	45.050	45.560	44.960	45.370	45.370	658
2022-03-28	44.930	44.950	44.280	44.950	44.950	6,734
2022-03-25	44.700	44.700	43.260	43.760	43.760	7,575
2022-03-24	45.050	45.240	44.910	45.050	45.050	337
2022-03-23	46.960	46.960	44.480	44.480	44.480	30,257
2022-03-22	46.360	47.350	46.360	46.750	46.750	3,314
2022-03-21	48.090	48.090	46.590	46.750	46.750	10,005
2022-03-18	48.090	48.200	47.310	48.050	48.050	12,030
2022-03-17	47.750	48.400	47.700	48.090	48.090	650
2022-03-16	48.460	48.460	47.750	48.400	48.400	14,918
2022-03-15	48.990	49.550	48.800	49.200	49.200	13,448
2022-03-14	49.150	49.150	48.300	48.300	48.300	12,729
2022-03-11	46.150	47.700	46.150	47.190	47.190	17,125
2022-03-10	46.420	47.470	46.340	46.970	46.970	3,622
2022-03-09	47.050	47.300	46.420	46.420	46.420	31,769
2022-03-08	47.000	47.560	46.360	46.360	46.360	7,245
2022-03-07	46.150	47.700	45.800	47.560	47.560	24,134
2022-03-04	47.310	47.370	46.150	46.150	46.150	5,707
2022-03-03	49.300	49.300	47.000	47.310	47.310	5,405
2022-03-02	49.140	49.150	48.200	48.200	48.200	25,794
2022-02-25	50.000	51.660	50.000	51.350	51.350	12,351
2022-02-24	46.810	49.860	46.810	49.630	49.630	23,425
2022-02-23	50.000	50.000	47.450	48.020	48.020	15,337
2022-02-22	50.750	50.810	50.000	50.230	50.230	135,518
2022-02-21	51.090	51.090	51.090	51.090	51.090	10
2022-02-18	52.900	52.900	50.820	51.200	51.200	253,566
2022-02-17	51.670	51.670	50.740	51.420	51.420	475
2022-02-16	52.100	52.270	51.700	52.270	52.270	849
2022-02-15	52.830	53.060	52.260	52.260	52.260	10,189
2022-02-14	52.960	53.040	52.300	52.960	52.960	12,567
2022-02-11	52.600	53.210	52.440	52.960	52.960	23,192
2022-02-10	52.900	53.150	52.550	53.050	53.050	9,879
2022-02-09	53.020	53.370	53.020	53.370	53.370	10,705
2022-02-08	53.700	53.900	53.310	53.310	53.310	25,448
2022-02-07	54.400	54.400	53.300	53.350	53.350	28,045
2022-02-04	51.670	54.250	51.670	54.060	54.060	203,385
2022-02-03	53.300	54.700	53.150	53.950	53.950	58,107
2022-02-02	51.900	52.840	51.900	52.840	52.840	1,928
2022-02-01	51.800	52.350	51.800	52.350	52.350	590
2022-01-31	52.440	52.440	51.950	52.310	52.310	24,215
2022-01-28	49.410	52.920	49.410	52.870	52.870	58,274
2022-01-27	49.350	51.300	49.000	50.420	50.420	33,367
2022-01-26	50.150	51.130	50.150	50.240	50.240	14,429
2022-01-25	51.720	51.720	51.090	51.170	51.170	10,967
2022-01-24	52.380	53.000	51.900	52.700	52.700	56,037
2022-01-21	51.920	52.330	51.630	51.760	51.760	42,281
2022-01-20	53.000	53.000	51.900	51.920	51.920	41,017
2022-01-19	54.100	54.100	52.380	52.900	52.900	4,969
2022-01-18	55.000	55.000	53.690	54.530	54.530	11,046
2022-01-17	55.280	56.060	54.990	56.030	56.030	743
2022-01-14	56.490	56.530	55.120	55.770	55.770	19,632
2022-01-13	56.260	57.370	56.100	57.000	57.000	53,203
2022-01-12	57.000	57.540	56.530	56.560	56.560	13,815
2022-01-11	57.150	57.150	56.460	57.000	57.000	9,293
2022-01-10	57.370	57.370	57.000	57.060	57.060	13,070
2022-01-07	59.400	59.550	57.300	57.360	57.360	16,174
2022-01-06	59.670	60.470	59.560	60.170	60.170	8,888
2022-01-05	61.800	61.800	59.670	59.670	59.670	20,628
2022-01-04	62.100	62.100	59.430	61.070	61.070	33,853
2022-01-03	60.400	62.990	60.290	62.990	62.990	19,791

← NewerPage 20 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.