Charter Communications Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	309.00	310.53	304.20	304.34	304.34	760
2022-12-15	324.25	330.17	324.25	324.91	324.91	51
2022-12-14	349.84	349.84	335.47	335.47	335.47	197
2022-12-13	401.90	401.90	384.01	387.52	387.52	541
2022-12-12	381.91	383.19	376.61	376.61	376.61	62
2022-12-09	380.35	380.35	380.35	380.35	380.35	1
2022-12-08	377.64	377.64	377.64	377.64	377.64	35
2022-12-07	377.03	377.03	376.34	376.34	376.34	40
2022-12-06	378.36	378.36	367.90	367.96	367.96	198
2022-12-05	389.91	393.29	389.91	390.10	390.10	316
2022-12-02	381.13	387.44	381.13	387.44	387.44	67
2022-12-01	389.30	395.62	386.45	386.45	386.45	445
2022-11-30	385.25	385.25	375.00	380.26	380.26	243
2022-11-29	386.51	386.77	384.18	386.06	386.06	63
2022-11-28	385.03	387.46	383.44	387.46	387.46	27
2022-11-25	393.06	393.65	389.11	393.53	393.53	8
2022-11-23	384.27	387.12	384.27	387.12	387.12	1
2022-11-22	371.90	384.21	369.00	384.21	384.21	2,520
2022-11-21	376.60	376.60	364.84	365.97	365.97	1,354
2022-11-18	385.51	387.92	372.88	373.34	373.34	130
2022-11-17	387.00	387.00	381.89	386.49	386.49	110
2022-11-16	393.04	393.04	386.11	386.11	386.11	65
2022-11-15	397.57	402.02	390.51	390.51	390.51	98
2022-11-14	392.56	392.80	392.16	392.43	392.43	30
2022-11-11	379.94	392.68	379.08	391.27	391.27	105
2022-11-10	366.65	371.04	365.05	371.04	371.04	77
2022-11-09	347.97	352.61	347.97	350.37	350.37	115
2022-11-08	350.61	358.03	349.83	358.03	358.03	185
2022-11-07	351.26	351.26	346.48	348.59	348.59	51
2022-11-04	351.36	351.36	343.00	345.00	345.00	168
2022-11-03	347.25	347.25	335.93	341.30	341.30	2,065
2022-11-02	354.11	356.91	351.56	351.56	351.56	57
2022-11-01	376.21	376.21	359.91	359.91	359.91	125
2022-10-31	362.44	370.54	362.44	370.54	370.54	108
2022-10-28	341.56	375.04	341.56	369.76	369.76	252
2022-10-27	358.84	364.43	358.84	363.34	363.34	55
2022-10-26	350.99	350.99	347.09	347.09	347.09	1,279
2022-10-25	346.59	346.59	344.71	344.71	344.71	1
2022-10-24	330.85	337.35	330.85	335.70	335.70	224
2022-10-21	328.30	328.30	323.40	323.40	323.40	11
2022-10-20	327.71	327.71	327.66	327.66	327.66	30
2022-10-19	329.28	329.28	321.86	321.86	321.86	19
2022-10-18	342.43	343.05	330.71	330.71	330.71	74
2022-10-17	328.25	335.00	327.50	335.00	335.00	106
2022-10-14	329.63	329.63	323.52	323.52	323.52	55
2022-10-13	299.25	323.34	299.25	323.34	323.34	432
2022-10-12	307.31	308.44	304.72	304.72	304.72	4,127
2022-10-11	314.16	314.16	311.97	312.25	312.25	91
2022-10-10	314.46	318.93	314.46	316.06	316.06	901
2022-10-07	322.16	323.95	315.38	315.38	315.38	3,262
2022-10-06	328.99	328.99	323.40	323.40	323.40	102
2022-10-05	324.42	326.56	320.32	326.56	326.56	108
2022-10-04	323.51	328.32	323.02	328.06	328.06	889
2022-10-03	311.18	318.15	310.01	318.15	318.15	560
2022-09-30	316.87	316.89	315.25	316.89	316.89	473
2022-09-29	319.27	319.27	311.93	314.54	314.54	251
2022-09-28	314.16	324.55	314.16	321.39	321.39	61
2022-09-27	312.01	312.10	306.20	308.25	308.25	3,309
2022-09-26	323.36	323.36	307.78	308.60	308.60	276
2022-09-23	330.89	330.89	326.92	326.92	326.92	136

← NewerPage 17 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.