Charter Communications Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	476.73	476.73	476.73	476.73	476.73	10
2022-06-08	487.37	490.87	487.37	490.87	490.87	33
2022-06-07	479.65	480.08	471.17	477.02	477.02	187
2022-06-06	492.50	492.50	487.84	488.19	488.19	49
2022-06-01	509.88	509.88	493.71	495.60	495.60	5
2022-05-31	505.63	510.48	505.63	510.48	510.48	3
2022-05-27	503.18	509.90	503.18	509.90	509.90	36
2022-05-26	492.77	507.74	492.77	507.74	507.74	113
2022-05-25	479.64	488.39	479.64	485.78	485.78	92
2022-05-24	471.64	478.52	471.64	478.52	478.52	254
2022-05-20	480.16	485.35	477.15	477.15	477.15	129
2022-05-18	468.13	480.13	468.13	474.75	474.75	46
2022-05-16	467.99	467.99	456.88	458.89	458.89	1,691
2022-05-13	471.58	471.58	466.18	471.56	471.56	36
2022-05-12	446.76	446.76	446.76	446.76	446.76	4
2022-05-11	472.95	473.12	450.64	452.60	452.60	473
2022-05-10	472.94	476.22	472.94	476.22	476.22	176
2022-05-09	473.97	473.97	465.59	465.59	465.59	83
2022-05-06	462.00	467.30	462.00	464.70	464.70	81
2022-05-05	451.59	461.05	444.79	460.09	460.09	68
2022-05-04	431.23	437.45	422.92	436.04	436.04	4
2022-05-03	424.15	432.64	412.87	426.12	426.12	111
2022-04-29	436.19	436.19	420.67	420.67	420.67	61
2022-04-28	481.19	481.19	451.88	458.28	458.28	1,583
2022-04-27	485.50	490.29	482.31	484.04	484.04	83
2022-04-26	496.76	498.97	492.11	492.11	492.11	5
2022-04-25	513.40	514.59	500.29	500.67	500.67	354
2022-04-22	518.70	518.70	506.63	506.63	506.63	532
2022-04-21	533.85	533.85	522.47	522.47	522.47	22
2022-04-20	553.03	553.03	546.76	546.76	546.76	10
2022-04-19	535.62	557.69	535.62	557.69	557.69	88
2022-04-14	558.97	558.97	558.11	558.11	558.11	5
2022-04-13	552.44	552.44	547.00	547.00	547.00	4
2022-04-12	564.11	564.11	564.11	564.11	564.11	50
2022-04-11	553.85	568.96	553.85	568.35	568.35	166
2022-04-07	564.94	564.94	543.12	543.12	543.12	15
2022-04-06	556.79	564.82	556.79	559.78	559.78	30,378
2022-04-05	557.35	562.19	557.35	562.19	562.19	188
2022-04-04	563.67	566.67	559.74	560.41	560.41	11
2022-04-01	546.64	546.72	546.64	546.72	546.72	1
2022-03-31	565.93	565.93	549.52	549.52	549.52	79
2022-03-29	571.25	572.65	571.25	572.65	572.65	3
2022-03-28	550.03	561.68	550.03	557.89	557.89	1
2022-03-25	557.01	557.01	545.11	545.11	545.11	26
2022-03-24	564.74	564.74	559.72	559.72	559.72	473
2022-03-23	574.37	574.46	563.99	563.99	563.99	5
2022-03-22	573.25	573.25	573.25	573.25	573.25	4
2022-03-21	569.63	569.63	569.63	569.63	569.63	11
2022-03-18	572.79	572.79	563.11	571.53	571.53	2,560
2022-03-17	565.72	568.61	565.72	566.94	566.94	1
2022-03-16	565.00	565.00	564.18	564.18	564.18	18
2022-03-15	584.74	584.74	571.96	571.96	571.96	3
2022-03-14	574.93	578.64	574.93	575.93	575.93	40
2022-03-11	570.41	570.41	569.50	569.50	569.50	2
2022-03-10	550.21	561.34	550.16	561.34	561.34	172
2022-03-09	562.84	567.59	560.79	564.48	564.48	36
2022-03-08	560.27	560.27	560.27	560.27	560.27	12
2022-03-07	547.94	565.83	546.00	565.83	565.83	1,287
2022-03-04	565.24	565.24	553.25	555.30	555.30	18
2022-03-03	582.05	589.37	573.06	573.57	573.57	33

← NewerPage 19 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.