Charter Communications Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	353.03	353.03	333.90	334.22	334.22	4,056
2022-09-21	362.94	364.32	356.98	357.55	357.55	2,514
2022-09-20	367.04	371.10	364.32	371.10	371.10	270
2022-09-16	374.39	375.46	373.17	375.46	375.46	68
2022-09-15	387.19	387.19	376.80	376.80	376.80	135,005
2022-09-14	385.67	385.67	378.56	384.93	384.93	51
2022-09-13	397.27	397.39	396.18	396.20	396.20	23
2022-09-09	400.35	406.72	400.35	406.72	406.72	95
2022-09-08	394.28	396.85	392.06	396.85	396.85	7
2022-09-07	404.50	404.50	402.32	402.32	402.32	1
2022-09-06	403.20	403.20	400.03	402.67	402.67	15
2022-09-02	412.18	412.18	412.18	412.18	412.18	27
2022-09-01	414.46	414.46	412.77	412.77	412.77	15
2022-08-31	416.02	419.80	414.53	416.97	416.97	15
2022-08-30	422.21	422.21	412.81	414.21	414.21	170
2022-08-26	439.58	443.32	437.88	443.32	443.32	15
2022-08-25	428.23	433.66	428.23	433.66	433.66	8
2022-08-23	437.65	440.25	429.58	429.58	429.58	2
2022-08-19	452.58	452.84	451.51	451.64	451.64	2
2022-08-18	466.33	466.33	459.33	459.33	459.33	6
2022-08-16	480.00	482.79	480.00	482.79	482.79	1
2022-08-15	466.88	480.29	466.88	480.29	480.29	86
2022-08-12	470.90	474.64	470.90	474.64	474.64	26
2022-08-11	466.23	470.05	466.23	470.05	470.05	24
2022-08-10	462.30	462.30	462.30	462.30	462.30	1
2022-08-09	455.33	455.33	450.00	450.00	450.00	2
2022-08-08	469.01	475.37	469.01	475.12	475.12	8
2022-08-05	455.25	462.42	455.25	462.42	462.42	141
2022-08-04	466.23	466.23	457.13	457.49	457.49	38
2022-08-03	437.62	461.40	437.62	461.40	461.40	11
2022-08-02	428.67	439.70	428.67	439.70	439.70	2
2022-08-01	424.55	432.82	424.55	427.10	427.10	36
2022-07-29	437.47	438.99	434.77	437.39	437.39	18
2022-07-28	442.30	442.30	431.56	431.56	431.56	38
2022-07-27	476.87	480.05	476.87	480.05	480.05	49
2022-07-25	480.34	480.34	480.34	480.34	480.34	41
2022-07-21	479.75	494.11	479.75	488.87	488.87	58
2022-07-20	483.35	483.35	481.84	481.84	481.84	8
2022-07-18	476.52	479.17	476.52	479.17	479.17	2
2022-07-15	479.18	479.18	479.18	479.18	479.18	10
2022-07-14	461.99	465.13	461.99	465.13	465.13	2
2022-07-13	466.48	469.83	459.90	469.37	469.37	2,058
2022-07-12	454.05	474.93	454.05	474.90	474.90	210
2022-07-11	453.45	453.45	453.45	453.45	453.45	6
2022-07-08	464.41	468.02	464.41	467.85	467.85	35
2022-07-07	474.65	474.65	463.52	464.72	464.72	252
2022-07-06	476.21	476.21	476.21	476.21	476.21	8
2022-07-05	473.53	476.67	469.33	475.18	475.18	4
2022-07-01	469.01	473.91	469.01	473.91	473.91	1
2022-06-30	461.86	463.85	460.27	463.85	463.85	18
2022-06-28	462.00	462.00	462.00	462.00	462.00	6
2022-06-24	458.63	461.39	458.63	461.39	461.39	9
2022-06-23	449.46	452.78	448.24	448.24	448.24	16,593
2022-06-22	435.52	449.92	435.52	449.92	449.92	14
2022-06-21	445.59	445.59	438.79	438.79	438.79	34
2022-06-17	418.48	436.02	418.48	436.02	436.02	206
2022-06-16	439.98	439.98	410.98	410.98	410.98	79
2022-06-15	457.65	457.65	431.33	443.38	443.38	3
2022-06-14	456.93	456.93	450.15	450.15	450.15	8
2022-06-13	465.03	467.23	462.13	465.34	465.34	203

← NewerPage 18 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.