Charter Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 61.340 | 61.580 | 60.830 | 60.830 | 60.830 | 32,892 |
| 2021-12-29 | 62.870 | 63.360 | 61.990 | 62.590 | 62.590 | 39,748 |
| 2021-12-28 | 61.740 | 62.210 | 61.390 | 61.390 | 61.390 | 20,150 |
| 2021-12-27 | 61.200 | 61.470 | 61.030 | 61.250 | 61.250 | 5,434 |
| 2021-12-23 | 61.320 | 61.530 | 61.140 | 61.330 | 61.330 | 1,677 |
| 2021-12-22 | 60.490 | 61.570 | 60.130 | 60.130 | 60.130 | 19,472 |
| 2021-12-21 | 62.340 | 62.400 | 61.390 | 61.500 | 61.500 | 23,418 |
| 2021-12-20 | 61.490 | 62.300 | 61.430 | 62.110 | 62.110 | 21,218 |
| 2021-12-17 | 59.220 | 61.200 | 58.800 | 60.600 | 60.600 | 38,662 |
| 2021-12-16 | 58.200 | 60.130 | 58.200 | 60.130 | 60.130 | 18,978 |
| 2021-12-15 | 59.040 | 59.800 | 58.500 | 58.690 | 58.690 | 17,450 |
| 2021-12-14 | 56.320 | 59.470 | 56.100 | 58.860 | 58.860 | 34,468 |
| 2021-12-13 | 56.280 | 58.080 | 56.280 | 57.680 | 57.680 | 9,782 |
| 2021-12-10 | 57.130 | 57.490 | 57.060 | 57.490 | 57.490 | 2,323 |
| 2021-12-09 | 58.080 | 58.080 | 56.560 | 57.020 | 57.020 | 52,304 |
| 2021-12-08 | 58.510 | 59.400 | 58.320 | 59.400 | 59.400 | 20,264 |
| 2021-12-07 | 63.180 | 63.180 | 60.300 | 60.950 | 60.950 | 80,032 |
| 2021-12-06 | 64.140 | 65.440 | 63.480 | 63.820 | 63.820 | 15,554 |
| 2021-12-03 | 63.840 | 63.930 | 63.420 | 63.930 | 63.930 | 14,798 |
| 2021-12-02 | 59.880 | 63.590 | 58.620 | 63.590 | 63.590 | 42,622 |
| 2021-12-01 | 61.150 | 61.380 | 60.480 | 60.480 | 60.480 | 9,560 |
| 2021-11-30 | 61.800 | 62.260 | 60.490 | 60.490 | 60.490 | 25,280 |
| 2021-11-29 | 62.580 | 62.770 | 62.260 | 62.260 | 62.260 | 11,316 |
| 2021-11-26 | 62.880 | 63.260 | 62.420 | 62.420 | 62.420 | 11,507 |
| 2021-11-25 | 62.040 | 62.880 | 62.040 | 62.880 | 62.880 | 353 |
| 2021-11-24 | 62.770 | 62.970 | 62.770 | 62.880 | 62.880 | 10,364 |
| 2021-11-23 | 62.840 | 63.140 | 62.840 | 63.020 | 63.020 | 11,035 |
| 2021-11-22 | 63.800 | 64.000 | 62.780 | 62.780 | 62.780 | 5,785 |
| 2021-11-19 | 63.000 | 63.710 | 63.000 | 63.580 | 63.580 | 8,563 |
| 2021-11-18 | 62.940 | 63.710 | 62.770 | 63.630 | 63.630 | 15,889 |
| 2021-11-17 | 63.400 | 63.840 | 63.400 | 63.780 | 63.780 | 3,201 |
| 2021-11-16 | 63.000 | 63.670 | 63.000 | 63.400 | 63.400 | 7,949 |
| 2021-11-12 | 64.000 | 64.000 | 62.770 | 62.940 | 62.940 | 16,338 |
| 2021-11-11 | 63.060 | 63.350 | 62.870 | 62.880 | 62.880 | 10,199 |
| 2021-11-10 | 63.060 | 64.600 | 62.580 | 64.600 | 64.600 | 19,960 |
| 2021-11-09 | 62.510 | 65.890 | 62.510 | 65.890 | 65.890 | 9,377 |
| 2021-11-08 | 63.680 | 63.950 | 63.300 | 63.950 | 63.950 | 22,133 |
| 2021-11-05 | 64.310 | 64.310 | 63.420 | 63.540 | 63.540 | 556,446 |
| 2021-11-04 | 64.680 | 64.740 | 63.900 | 64.310 | 64.310 | 509,133 |
| 2021-11-03 | 65.210 | 65.620 | 64.430 | 64.660 | 64.660 | 1,515 |
| 2021-11-01 | 63.300 | 63.540 | 63.000 | 63.250 | 63.250 | 403 |
| 2021-10-29 | 63.790 | 64.310 | 62.200 | 63.360 | 63.360 | 2,310 |
| 2021-10-28 | 67.030 | 67.050 | 64.460 | 65.940 | 65.940 | 1,052 |
| 2021-10-27 | 67.010 | 67.010 | 66.500 | 66.640 | 66.640 | 193 |
| 2021-10-26 | 66.430 | 68.450 | 66.430 | 67.760 | 67.760 | 13,947 |
| 2021-10-25 | 69.020 | 69.020 | 67.060 | 68.880 | 68.880 | 1,023 |
| 2021-10-22 | 69.500 | 70.000 | 69.020 | 69.020 | 69.020 | 14,235 |
| 2021-10-21 | 68.740 | 69.470 | 68.500 | 69.150 | 69.150 | 4,099 |
| 2021-10-20 | 65.920 | 68.250 | 65.800 | 67.970 | 67.970 | 25,313 |
| 2021-10-19 | 66.000 | 67.190 | 66.000 | 67.190 | 67.190 | 1,296 |
| 2021-10-18 | 64.750 | 65.100 | 64.620 | 65.100 | 65.100 | 925 |
| 2021-10-15 | 64.450 | 64.450 | 63.260 | 63.460 | 63.460 | 2,147 |
| 2021-10-14 | 64.260 | 65.000 | 64.260 | 65.000 | 65.000 | 960 |
← NewerPage 21 of 21 · 1,253 trading days
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.