Charter Communications Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	342.98	350.19	340.51	347.76	347.76	3,632
2023-03-16	341.94	347.67	338.63	345.61	345.61	24,652
2023-03-15	333.07	337.18	331.57	337.18	337.18	136
2023-03-14	341.30	341.30	336.83	337.27	337.27	82
2023-03-13	336.64	338.50	336.64	338.49	338.49	196
2023-03-10	342.27	342.27	333.81	335.19	335.19	143
2023-03-09	353.87	353.87	348.02	348.02	348.02	707
2023-03-08	356.45	358.45	356.45	358.45	358.45	100
2023-03-07	366.84	367.44	358.03	358.03	358.03	33
2023-03-06	369.60	371.58	369.60	370.95	370.95	96
2023-03-03	367.38	368.25	367.14	367.67	367.67	60
2023-03-02	360.58	361.02	360.58	361.02	361.02	20
2023-03-01	366.45	366.87	360.77	363.20	363.20	142
2023-02-28	373.36	376.67	373.36	376.67	376.67	35
2023-02-27	377.30	380.76	375.43	375.43	375.43	88
2023-02-24	374.07	376.31	374.07	375.23	375.23	37
2023-02-23	381.75	383.12	380.72	381.96	381.96	150
2023-02-22	377.50	385.20	377.50	385.00	385.00	203
2023-02-21	384.89	385.52	381.32	381.32	381.32	31
2023-02-17	399.99	400.09	398.04	398.04	398.04	153
2023-02-16	397.31	399.72	397.10	399.72	399.72	195
2023-02-15	399.21	404.07	399.21	404.07	404.07	19
2023-02-14	397.21	402.19	393.96	393.96	393.96	48
2023-02-13	398.90	400.61	397.89	400.61	400.61	29
2023-02-10	393.54	397.33	393.54	396.20	396.20	74
2023-02-09	403.30	411.15	398.53	398.53	398.53	6,831
2023-02-08	405.16	405.20	400.03	405.20	405.20	334
2023-02-07	399.12	402.23	399.12	402.23	402.23	31
2023-02-06	402.12	405.55	401.43	405.55	405.55	162
2023-02-03	407.01	408.50	403.79	408.13	408.13	207
2023-02-02	404.82	414.99	400.51	414.99	414.99	394
2023-02-01	383.29	391.59	383.29	391.59	391.59	210
2023-01-31	389.19	390.71	385.33	386.81	386.81	152
2023-01-30	392.01	394.09	387.85	392.44	392.44	47
2023-01-27	408.79	408.79	396.41	400.00	400.00	353
2023-01-26	402.30	411.01	402.30	407.15	407.15	116
2023-01-25	396.66	402.19	392.67	402.19	402.19	150
2023-01-24	394.67	394.67	394.67	394.67	394.67	6
2023-01-23	396.03	400.38	394.62	394.62	394.62	825
2023-01-20	391.53	396.80	391.18	396.80	396.80	35
2023-01-19	380.29	380.29	380.29	380.29	380.29	4
2023-01-18	388.35	388.35	384.69	384.69	384.69	4,913
2023-01-17	386.23	390.21	384.39	388.19	388.19	1,546
2023-01-13	383.36	389.25	383.36	389.25	389.25	53
2023-01-12	379.57	386.79	379.57	386.48	386.48	27
2023-01-11	375.00	376.01	373.11	376.01	376.01	194
2023-01-10	367.26	369.87	367.26	368.33	368.33	11
2023-01-09	365.00	368.11	364.34	364.50	364.50	13
2023-01-06	363.43	364.39	360.93	364.39	364.39	653
2023-01-05	361.52	361.72	359.07	361.03	361.03	76
2023-01-04	347.62	354.86	347.54	354.62	354.62	239
2023-01-03	341.13	342.32	337.68	341.66	341.66	148
2022-12-30	335.74	337.70	335.74	337.68	337.68	149
2022-12-29	339.07	340.13	339.03	340.13	340.13	120
2022-12-28	334.00	334.00	331.03	333.25	333.25	37,601
2022-12-23	326.47	332.40	326.47	332.40	332.40	153
2022-12-22	319.16	321.02	317.70	319.05	319.05	757
2022-12-21	310.98	321.79	310.98	321.79	321.79	808
2022-12-20	304.91	311.58	302.98	306.89	306.89	334
2022-12-19	304.94	310.55	304.89	306.50	306.50	644

← NewerPage 16 of 21 · 1,223 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.