Charter Communications Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 330.89 | 335.00 | 323.97 | 328.69 | 328.69 | 534 |
| 2024-09-04 | 348.83 | 354.85 | 331.75 | 331.75 | 331.75 | 743 |
| 2024-09-03 | 346.79 | 349.40 | 343.16 | 345.58 | 345.58 | 1,249 |
| 2024-08-30 | 351.53 | 354.72 | 345.28 | 346.72 | 346.72 | 3,538 |
| 2024-08-29 | 358.16 | 358.16 | 353.73 | 354.22 | 354.22 | 218 |
| 2024-08-28 | 358.88 | 362.16 | 354.17 | 354.30 | 354.30 | 562 |
| 2024-08-27 | 356.71 | 363.20 | 355.79 | 361.73 | 361.73 | 878 |
| 2024-08-23 | 344.37 | 350.09 | 341.00 | 345.95 | 345.95 | 126 |
| 2024-08-22 | 345.46 | 345.57 | 337.27 | 337.27 | 337.27 | 447 |
| 2024-08-21 | 345.38 | 348.55 | 344.77 | 344.91 | 344.91 | 264 |
| 2024-08-20 | 353.40 | 354.00 | 346.50 | 348.84 | 348.84 | 410 |
| 2024-08-19 | 357.42 | 359.84 | 354.67 | 354.67 | 354.67 | 899 |
| 2024-08-16 | 352.00 | 356.89 | 351.36 | 351.36 | 351.36 | 2,283 |
| 2024-08-15 | 352.00 | 354.95 | 349.18 | 350.39 | 350.39 | 1,681 |
| 2024-08-14 | 355.40 | 356.92 | 351.28 | 353.04 | 353.04 | 100 |
| 2024-08-13 | 354.38 | 358.18 | 353.42 | 356.80 | 356.80 | 309 |
| 2024-08-12 | 364.40 | 367.76 | 350.83 | 351.45 | 351.45 | 283 |
| 2024-08-09 | 364.10 | 367.36 | 359.37 | 365.13 | 365.13 | 159 |
| 2024-08-08 | 354.47 | 362.44 | 353.18 | 361.98 | 361.98 | 1,242 |
| 2024-08-07 | 357.02 | 366.68 | 357.02 | 360.61 | 360.61 | 255 |
| 2024-08-06 | 363.51 | 368.00 | 360.00 | 362.00 | 362.00 | 414 |
| 2024-08-05 | 363.00 | 372.69 | 360.00 | 371.42 | 371.42 | 1,394 |
| 2024-08-02 | 378.63 | 379.00 | 369.13 | 374.71 | 374.71 | 2,262 |
| 2024-08-01 | 377.20 | 382.18 | 373.66 | 375.88 | 375.88 | 488 |
| 2024-07-31 | 382.63 | 385.46 | 375.30 | 384.57 | 384.57 | 757 |
| 2024-07-30 | 369.49 | 383.52 | 369.49 | 378.42 | 378.42 | 458 |
| 2024-07-29 | 366.98 | 380.90 | 366.23 | 378.07 | 378.07 | 4,875 |
| 2024-07-26 | 356.52 | 377.87 | 355.52 | 366.14 | 366.14 | 2,356 |
| 2024-07-25 | 318.28 | 323.73 | 316.52 | 318.29 | 318.29 | 620 |
| 2024-07-24 | 320.00 | 320.04 | 311.37 | 313.36 | 313.36 | 2,786 |
| 2024-07-23 | 311.60 | 321.24 | 305.82 | 321.10 | 321.10 | 4,301 |
| 2024-07-22 | 320.31 | 320.31 | 306.26 | 313.23 | 313.23 | 1,015 |
| 2024-07-19 | 320.80 | 323.00 | 316.50 | 322.77 | 322.77 | 289 |
| 2024-07-18 | 329.63 | 335.07 | 327.00 | 327.00 | 327.00 | 264 |
| 2024-07-17 | 327.79 | 333.34 | 324.00 | 329.83 | 329.83 | 834 |
| 2024-07-16 | 324.45 | 327.24 | 319.31 | 324.80 | 324.80 | 264 |
| 2024-07-15 | 312.94 | 325.23 | 310.00 | 323.33 | 323.33 | 363 |
| 2024-07-12 | 305.52 | 309.96 | 303.56 | 309.28 | 309.28 | 536 |
| 2024-07-11 | 297.00 | 301.74 | 294.00 | 299.74 | 299.74 | 697 |
| 2024-07-10 | 296.75 | 296.75 | 287.70 | 293.54 | 293.54 | 854 |
| 2024-07-09 | 289.38 | 297.22 | 287.54 | 295.96 | 295.96 | 779 |
| 2024-07-08 | 301.67 | 302.99 | 286.61 | 291.38 | 291.38 | 541 |
| 2024-07-05 | 301.22 | 304.05 | 300.52 | 302.49 | 302.49 | 288 |
| 2024-07-03 | 296.62 | 303.43 | 296.62 | 302.39 | 302.39 | 582 |
| 2024-07-02 | 296.66 | 302.51 | 294.40 | 300.81 | 300.81 | 896 |
| 2024-07-01 | 294.82 | 297.69 | 291.41 | 291.41 | 291.41 | 504 |
| 2024-06-28 | 301.63 | 306.24 | 294.11 | 296.54 | 296.54 | 14,641 |
| 2024-06-27 | 288.90 | 296.84 | 288.90 | 294.72 | 294.72 | 730 |
| 2024-06-26 | 289.43 | 292.15 | 288.26 | 290.60 | 290.60 | 469 |
| 2024-06-25 | 283.71 | 288.86 | 282.59 | 288.86 | 288.86 | 343 |
| 2024-06-24 | 287.88 | 293.13 | 286.23 | 290.99 | 290.99 | 276 |
| 2024-06-21 | 288.19 | 292.49 | 285.04 | 287.87 | 287.87 | 373 |
| 2024-06-20 | 278.00 | 285.16 | 277.01 | 283.79 | 283.79 | 614 |
| 2024-06-18 | 288.51 | 291.60 | 279.14 | 279.14 | 279.14 | 2,852 |
| 2024-06-17 | 276.26 | 281.88 | 274.30 | 281.88 | 281.88 | 76 |
| 2024-06-14 | 273.75 | 275.96 | 273.27 | 274.78 | 274.78 | 40 |
| 2024-06-13 | 274.27 | 274.58 | 273.15 | 273.63 | 273.63 | 341 |
| 2024-06-12 | 280.22 | 284.79 | 275.08 | 275.96 | 275.96 | 945 |
| 2024-06-11 | 275.93 | 278.27 | 273.33 | 276.01 | 276.01 | 787 |
| 2024-06-10 | 275.36 | 276.62 | 272.96 | 275.54 | 275.54 | 874 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.