Charter Communications Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	448.31	451.69	448.31	451.69	451.69	189
2023-09-14	440.34	445.19	437.69	445.19	445.19	207
2023-09-13	436.61	438.31	428.22	438.24	438.24	15,334
2023-09-12	435.97	440.60	435.97	439.91	439.91	3,672
2023-09-11	425.82	439.41	424.03	436.16	436.16	54,858
2023-09-08	418.34	420.44	417.60	420.26	420.26	334
2023-09-07	420.40	420.40	417.93	417.93	417.93	1,517
2023-09-06	416.53	422.66	416.53	418.13	418.13	201
2023-09-05	417.79	420.70	415.21	415.21	415.21	394
2023-09-01	422.60	431.74	420.94	425.08	425.08	348
2023-08-31	438.31	441.97	436.17	437.71	437.71	211
2023-08-30	452.63	452.63	439.22	439.22	439.22	156
2023-08-29	428.80	447.48	428.80	447.48	447.48	172
2023-08-25	416.23	418.26	414.64	416.15	416.15	86
2023-08-24	418.78	418.78	414.94	415.26	415.26	367
2023-08-23	414.25	415.78	412.26	415.78	415.78	325
2023-08-22	422.04	422.04	412.93	414.62	414.62	265
2023-08-21	418.65	423.22	418.65	418.84	418.84	17
2023-08-18	424.73	424.73	420.11	420.15	420.15	108
2023-08-17	430.05	430.71	428.68	430.71	430.71	62
2023-08-16	430.15	430.15	428.00	428.00	428.00	54
2023-08-15	425.76	429.07	425.76	427.62	427.62	229
2023-08-14	427.97	428.99	424.74	426.64	426.64	120
2023-08-11	428.62	430.21	426.74	426.75	426.75	209
2023-08-10	426.89	426.89	425.70	426.85	426.85	8
2023-08-09	420.73	422.55	418.02	422.40	422.40	74,148
2023-08-08	417.98	418.54	417.98	418.54	418.54	21
2023-08-07	420.76	422.41	415.99	422.41	422.41	204
2023-08-04	423.96	423.96	421.57	423.16	423.16	33
2023-08-03	424.23	428.48	424.23	427.55	427.55	23
2023-08-02	419.40	422.05	418.16	422.05	422.05	28
2023-08-01	409.38	412.55	409.38	412.55	412.55	331
2023-07-31	399.99	403.85	399.99	403.85	403.85	23
2023-07-28	398.00	406.42	389.77	390.20	390.20	131
2023-07-27	407.03	409.09	403.11	403.11	403.11	506
2023-07-26	399.82	399.82	393.49	394.21	394.21	39
2023-07-25	399.00	400.32	399.00	400.32	400.32	10
2023-07-24	396.20	402.63	395.18	402.63	402.63	2,166
2023-07-21	398.37	398.46	394.11	397.36	397.36	50
2023-07-20	392.48	395.43	390.67	395.43	395.43	473
2023-07-19	392.43	394.07	389.71	391.78	391.78	299
2023-07-18	381.16	385.34	381.16	384.42	384.42	197
2023-07-17	371.60	375.40	370.65	375.40	375.40	204
2023-07-14	376.88	379.64	376.54	379.64	379.64	120
2023-07-13	383.13	383.13	380.36	382.70	382.70	5,649
2023-07-12	380.94	387.28	380.94	383.54	383.54	180
2023-07-11	375.72	381.48	375.63	381.48	381.48	331
2023-07-10	374.98	379.88	373.86	377.50	377.50	22
2023-07-07	369.04	377.69	369.04	377.69	377.69	772
2023-07-06	362.38	365.12	362.38	364.27	364.27	256
2023-07-05	367.00	375.25	366.38	372.94	372.94	188
2023-07-03	366.90	368.99	365.55	368.99	368.99	98
2023-06-30	365.36	369.16	365.36	369.16	369.16	207
2023-06-29	361.31	362.67	360.12	361.16	361.16	411
2023-06-28	354.00	358.44	353.41	358.44	358.44	399
2023-06-27	339.10	356.21	339.10	356.21	356.21	254
2023-06-26	330.29	334.88	330.29	332.73	332.73	238
2023-06-23	324.91	328.52	324.91	328.37	328.37	101
2023-06-22	328.78	328.78	324.92	325.53	325.53	28,108
2023-06-21	328.42	332.41	327.96	332.41	332.41	292

← NewerPage 14 of 21 · 1,215 trading daysOlder →

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.