Charter Communications Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 280.41 | 284.54 | 279.70 | 282.44 | 282.44 | 10,180 |
| 2024-03-07 | 276.68 | 281.42 | 275.30 | 280.57 | 280.57 | 11,439 |
| 2024-03-06 | 280.65 | 283.03 | 270.75 | 271.05 | 271.05 | 1,235 |
| 2024-03-05 | 277.16 | 284.94 | 276.26 | 283.16 | 283.16 | 434 |
| 2024-03-04 | 292.73 | 292.73 | 276.99 | 279.06 | 279.06 | 1,518 |
| 2024-03-01 | 292.75 | 294.89 | 289.99 | 294.46 | 294.46 | 989 |
| 2024-02-29 | 292.78 | 293.76 | 290.65 | 293.56 | 293.56 | 495 |
| 2024-02-28 | 289.10 | 290.40 | 287.10 | 288.22 | 288.22 | 217 |
| 2024-02-27 | 296.37 | 296.37 | 289.63 | 289.63 | 289.63 | 40,607 |
| 2024-02-26 | 300.73 | 306.08 | 298.83 | 299.90 | 299.90 | 716 |
| 2024-02-23 | 295.13 | 301.71 | 295.13 | 299.50 | 299.50 | 777 |
| 2024-02-22 | 287.54 | 294.42 | 285.45 | 291.48 | 291.48 | 1,017 |
| 2024-02-21 | 295.12 | 295.12 | 287.50 | 287.94 | 287.94 | 877 |
| 2024-02-20 | 290.76 | 297.34 | 289.21 | 295.72 | 295.72 | 1,519 |
| 2024-02-16 | 294.14 | 295.00 | 291.86 | 293.59 | 293.59 | 300 |
| 2024-02-15 | 288.98 | 296.11 | 287.72 | 294.57 | 294.57 | 588 |
| 2024-02-14 | 295.26 | 295.26 | 286.74 | 286.81 | 286.81 | 112 |
| 2024-02-13 | 293.02 | 294.14 | 291.07 | 291.54 | 291.54 | 584 |
| 2024-02-12 | 290.25 | 301.89 | 290.00 | 300.30 | 300.30 | 2,058 |
| 2024-02-09 | 285.46 | 290.81 | 285.01 | 290.00 | 290.00 | 1,803 |
| 2024-02-08 | 287.90 | 288.00 | 280.66 | 280.66 | 280.66 | 1,211 |
| 2024-02-07 | 289.59 | 289.59 | 284.08 | 284.75 | 284.75 | 396 |
| 2024-02-06 | 303.50 | 303.95 | 290.82 | 290.82 | 290.82 | 4,618 |
| 2024-02-05 | 317.33 | 317.33 | 305.33 | 307.71 | 307.71 | 796 |
| 2024-02-02 | 344.30 | 344.99 | 319.96 | 320.57 | 320.57 | 1,334 |
| 2024-02-01 | 375.83 | 381.01 | 372.88 | 379.61 | 379.61 | 771 |
| 2024-01-31 | 379.77 | 379.77 | 372.47 | 376.21 | 376.21 | 1,411 |
| 2024-01-30 | 376.29 | 380.02 | 376.29 | 378.87 | 378.87 | 8 |
| 2024-01-29 | 376.26 | 379.12 | 371.08 | 378.04 | 378.04 | 258 |
| 2024-01-26 | 374.95 | 379.66 | 371.40 | 378.52 | 378.52 | 657 |
| 2024-01-25 | 371.94 | 371.94 | 362.23 | 364.39 | 364.39 | 313 |
| 2024-01-24 | 382.72 | 383.25 | 369.00 | 369.88 | 369.88 | 746 |
| 2024-01-23 | 378.89 | 381.00 | 374.04 | 374.97 | 374.97 | 35 |
| 2024-01-22 | 374.72 | 377.43 | 370.00 | 374.19 | 374.19 | 80 |
| 2024-01-19 | 364.99 | 370.09 | 363.00 | 369.82 | 369.82 | 298 |
| 2024-01-18 | 358.62 | 367.42 | 358.23 | 362.79 | 362.79 | 404 |
| 2024-01-17 | 360.88 | 366.85 | 358.22 | 358.22 | 358.22 | 473 |
| 2024-01-16 | 360.70 | 365.68 | 357.41 | 364.83 | 364.83 | 1,058 |
| 2024-01-12 | 365.97 | 368.72 | 365.46 | 367.43 | 367.43 | 206 |
| 2024-01-11 | 369.29 | 369.29 | 361.78 | 362.81 | 362.81 | 292 |
| 2024-01-10 | 368.61 | 370.23 | 366.33 | 367.18 | 367.18 | 2,457 |
| 2024-01-09 | 368.75 | 375.00 | 365.18 | 367.75 | 367.75 | 1,120 |
| 2024-01-08 | 371.75 | 372.58 | 370.66 | 371.18 | 371.18 | 279 |
| 2024-01-05 | 376.82 | 377.90 | 375.26 | 376.68 | 376.68 | 310 |
| 2024-01-04 | 383.69 | 383.69 | 374.16 | 374.70 | 374.70 | 1,507 |
| 2024-01-03 | 392.97 | 392.97 | 384.93 | 389.17 | 389.17 | 1,007 |
| 2024-01-02 | 386.08 | 393.15 | 385.00 | 393.15 | 393.15 | 321 |
| 2023-12-29 | 389.22 | 393.89 | 388.22 | 389.86 | 389.86 | 387 |
| 2023-12-28 | 395.41 | 399.62 | 391.54 | 393.90 | 393.90 | 156 |
| 2023-12-27 | 387.46 | 392.57 | 387.46 | 390.58 | 390.58 | 307 |
| 2023-12-22 | 384.00 | 387.45 | 380.25 | 380.25 | 380.25 | 192 |
| 2023-12-21 | 383.72 | 386.15 | 381.98 | 384.55 | 384.55 | 515 |
| 2023-12-20 | 385.15 | 391.12 | 384.01 | 388.62 | 388.62 | 71 |
| 2023-12-19 | 383.18 | 387.03 | 383.18 | 383.48 | 383.48 | 147 |
| 2023-12-18 | 380.69 | 384.86 | 379.98 | 382.62 | 382.62 | 469 |
| 2023-12-15 | 386.51 | 387.00 | 375.81 | 377.79 | 377.79 | 491 |
| 2023-12-14 | 379.35 | 393.21 | 379.35 | 384.66 | 384.66 | 7,446 |
| 2023-12-13 | 367.81 | 372.97 | 364.68 | 372.97 | 372.97 | 50 |
| 2023-12-12 | 375.95 | 378.89 | 366.99 | 368.20 | 368.20 | 740 |
| 2023-12-11 | 373.35 | 379.33 | 372.00 | 378.13 | 378.13 | 597 |
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.