Charter Communications Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 280.00 | 286.37 | 278.37 | 282.67 | 282.67 | 490 |
| 2024-06-05 | 280.63 | 282.05 | 276.73 | 277.12 | 277.12 | 493 |
| 2024-06-04 | 284.02 | 285.14 | 280.73 | 281.87 | 281.87 | 283 |
| 2024-06-03 | 287.02 | 289.33 | 282.62 | 285.79 | 285.79 | 389 |
| 2024-05-31 | 277.06 | 284.96 | 274.84 | 284.67 | 284.67 | 423 |
| 2024-05-30 | 272.93 | 276.23 | 271.02 | 276.23 | 276.23 | 6,291 |
| 2024-05-29 | 268.15 | 270.88 | 268.15 | 269.37 | 269.37 | 726 |
| 2024-05-28 | 271.86 | 272.97 | 269.00 | 270.33 | 270.33 | 365 |
| 2024-05-24 | 268.55 | 271.88 | 268.04 | 270.66 | 270.66 | 177 |
| 2024-05-23 | 269.47 | 270.99 | 266.61 | 266.66 | 266.66 | 210 |
| 2024-05-22 | 275.51 | 275.51 | 267.08 | 270.43 | 270.43 | 1,576 |
| 2024-05-21 | 274.90 | 277.74 | 273.80 | 275.37 | 275.37 | 521 |
| 2024-05-20 | 271.47 | 274.85 | 270.28 | 273.24 | 273.24 | 142 |
| 2024-05-17 | 278.93 | 279.88 | 273.33 | 273.64 | 273.64 | 1,237 |
| 2024-05-16 | 273.45 | 274.59 | 271.62 | 273.48 | 273.48 | 826 |
| 2024-05-15 | 280.02 | 281.84 | 271.56 | 272.84 | 272.84 | 128 |
| 2024-05-14 | 279.33 | 282.62 | 274.86 | 275.84 | 275.84 | 671 |
| 2024-05-13 | 277.49 | 281.45 | 276.33 | 276.38 | 276.38 | 151 |
| 2024-05-10 | 264.66 | 276.18 | 262.77 | 274.93 | 274.93 | 450 |
| 2024-05-09 | 274.61 | 277.08 | 270.49 | 272.07 | 272.07 | 238 |
| 2024-05-08 | 272.12 | 284.13 | 265.50 | 279.81 | 279.81 | 509 |
| 2024-05-07 | 272.28 | 275.09 | 269.86 | 269.86 | 269.86 | 426 |
| 2024-05-03 | 269.41 | 269.82 | 263.54 | 266.10 | 266.10 | 374 |
| 2024-05-02 | 261.86 | 263.42 | 260.21 | 262.64 | 262.64 | 1,499 |
| 2024-05-01 | 256.97 | 259.34 | 254.35 | 259.19 | 259.19 | 913 |
| 2024-04-30 | 259.20 | 260.00 | 253.23 | 257.47 | 257.47 | 242 |
| 2024-04-29 | 258.05 | 261.51 | 255.77 | 261.51 | 261.51 | 1,550 |
| 2024-04-26 | 238.97 | 256.76 | 236.03 | 251.98 | 251.98 | 4,926 |
| 2024-04-25 | 260.91 | 262.94 | 256.00 | 257.08 | 257.08 | 769 |
| 2024-04-24 | 261.93 | 264.82 | 260.69 | 263.61 | 263.61 | 1,721 |
| 2024-04-23 | 267.17 | 271.16 | 266.56 | 269.82 | 269.82 | 776 |
| 2024-04-22 | 265.21 | 267.93 | 259.82 | 265.00 | 265.00 | 8,528 |
| 2024-04-19 | 259.99 | 265.63 | 259.53 | 264.67 | 264.67 | 1,423 |
| 2024-04-18 | 260.04 | 260.71 | 256.47 | 258.70 | 258.70 | 1,685 |
| 2024-04-17 | 261.35 | 264.73 | 257.76 | 259.47 | 259.47 | 2,232 |
| 2024-04-16 | 256.81 | 258.14 | 254.54 | 258.00 | 258.00 | 781 |
| 2024-04-15 | 262.31 | 264.70 | 256.96 | 256.96 | 256.96 | 573 |
| 2024-04-12 | 262.82 | 264.45 | 260.59 | 261.74 | 261.74 | 1,913 |
| 2024-04-11 | 266.50 | 267.28 | 261.59 | 267.28 | 267.28 | 1,257 |
| 2024-04-10 | 265.45 | 268.52 | 259.55 | 259.57 | 259.57 | 439 |
| 2024-04-09 | 270.01 | 275.57 | 269.28 | 272.07 | 272.07 | 658 |
| 2024-04-08 | 266.15 | 274.22 | 265.39 | 274.22 | 274.22 | 898 |
| 2024-04-05 | 269.54 | 272.00 | 265.12 | 267.81 | 267.81 | 2,571 |
| 2024-04-04 | 275.96 | 280.29 | 272.84 | 272.84 | 272.84 | 2,119 |
| 2024-04-03 | 277.42 | 278.47 | 273.12 | 275.06 | 275.06 | 696 |
| 2024-04-02 | 284.34 | 284.41 | 275.94 | 275.94 | 275.94 | 667 |
| 2024-03-28 | 293.05 | 293.05 | 286.90 | 288.41 | 288.41 | 894 |
| 2024-03-27 | 290.00 | 292.82 | 288.10 | 292.82 | 292.82 | 734 |
| 2024-03-26 | 291.95 | 291.95 | 287.67 | 289.40 | 289.40 | 783 |
| 2024-03-25 | 288.76 | 293.54 | 288.51 | 291.19 | 291.19 | 621 |
| 2024-03-22 | 295.19 | 295.81 | 290.93 | 291.24 | 291.24 | 808 |
| 2024-03-21 | 295.09 | 295.87 | 292.55 | 295.15 | 295.15 | 932 |
| 2024-03-20 | 296.91 | 297.91 | 290.69 | 294.11 | 294.11 | 1,472 |
| 2024-03-19 | 294.93 | 298.95 | 294.80 | 298.45 | 298.45 | 224 |
| 2024-03-18 | 296.13 | 301.75 | 292.07 | 298.53 | 298.53 | 699 |
| 2024-03-15 | 299.90 | 301.12 | 293.89 | 293.89 | 293.89 | 695 |
| 2024-03-14 | 297.97 | 297.97 | 294.66 | 297.66 | 297.66 | 419 |
| 2024-03-13 | 294.76 | 299.49 | 294.01 | 297.97 | 297.97 | 6,230 |
| 2024-03-12 | 297.73 | 299.19 | 291.86 | 293.69 | 293.69 | 393 |
| 2024-03-11 | 280.93 | 297.54 | 280.87 | 297.54 | 297.54 | 14,840 |
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.