Charter Communications Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 141.70 | 147.00 | 138.50 | 145.68 | 145.68 | 755 |
| 2026-07-30 | 143.00 | 145.00 | 136.93 | 140.08 | 140.08 | 368 |
| 2026-07-29 | 140.50 | 145.88 | 136.78 | 145.08 | 145.08 | 1,275 |
| 2026-07-28 | 131.18 | 140.93 | 125.70 | 139.16 | 139.16 | 1,657 |
| 2026-07-27 | 124.99 | 132.50 | 121.25 | 132.05 | 132.05 | 2,322 |
| 2026-07-24 | 126.10 | 131.46 | 108.91 | 124.01 | 124.01 | 17,391 |
| 2026-07-23 | 130.00 | 131.80 | 124.84 | 125.73 | 125.73 | 3,917 |
| 2026-07-22 | 129.00 | 131.50 | 125.56 | 128.22 | 128.22 | 1,417 |
| 2026-07-21 | 130.94 | 131.00 | 127.07 | 127.53 | 127.53 | 2,122 |
| 2026-07-20 | 133.00 | 133.60 | 127.15 | 130.00 | 130.00 | 794 |
| 2026-07-17 | 133.47 | 136.63 | 131.65 | 132.19 | 132.19 | 3,729 |
| 2026-07-16 | 131.00 | 135.64 | 131.00 | 135.43 | 135.43 | 441 |
| 2026-07-15 | 130.21 | 133.80 | 127.20 | 131.52 | 131.52 | 678 |
| 2026-07-14 | 131.40 | 132.71 | 128.95 | 128.95 | 128.95 | 1,815 |
| 2026-07-13 | 131.50 | 135.76 | 129.18 | 133.01 | 133.01 | 456 |
| 2026-07-10 | 135.00 | 139.81 | 129.48 | 130.32 | 130.32 | 3,183 |
| 2026-07-09 | 136.00 | 136.00 | 130.10 | 134.62 | 134.62 | 2,616 |
| 2026-07-08 | 142.11 | 142.11 | 134.19 | 134.55 | 134.55 | 345 |
| 2026-07-07 | 133.25 | 142.71 | 133.25 | 137.80 | 137.80 | 1,866 |
| 2026-07-06 | 137.10 | 139.00 | 132.51 | 137.40 | 137.40 | 1,087 |
| 2026-07-03 | 132.93 | 132.93 | 132.93 | 132.93 | 132.93 | 0 |
| 2026-07-02 | 141.00 | 141.86 | 132.43 | 132.93 | 132.93 | 4,618 |
| 2026-07-01 | 143.73 | 144.77 | 140.07 | 141.77 | 141.77 | 674 |
| 2026-06-30 | 146.90 | 151.00 | 139.15 | 139.19 | 139.19 | 4,269 |
| 2026-06-29 | 136.40 | 171.98 | 134.33 | 146.90 | 146.90 | 15,748 |
| 2026-06-26 | 132.33 | 136.59 | 128.55 | 135.29 | 135.29 | 786 |
| 2026-06-25 | 133.95 | 134.98 | 129.40 | 130.97 | 130.97 | 1,223 |
| 2026-06-24 | 131.00 | 134.00 | 129.40 | 129.57 | 129.57 | 971 |
| 2026-06-23 | 125.01 | 131.82 | 124.90 | 131.17 | 131.17 | 2,083 |
| 2026-06-22 | 126.18 | 128.99 | 123.45 | 126.93 | 126.93 | 1,628 |
| 2026-06-19 | 130.37 | 130.37 | 130.37 | 130.37 | 130.37 | 0 |
| 2026-06-18 | 132.97 | 135.00 | 128.62 | 130.37 | 130.37 | 1,182 |
| 2026-06-17 | 138.02 | 144.32 | 134.46 | 134.82 | 134.82 | 2,772 |
| 2026-06-16 | 143.71 | 145.50 | 137.50 | 141.99 | 141.99 | 1,540 |
| 2026-06-15 | 146.62 | 149.00 | 141.52 | 142.03 | 142.03 | 3,824 |
| 2026-06-12 | 139.00 | 143.49 | 138.59 | 142.76 | 142.76 | 907 |
| 2026-06-11 | 137.78 | 139.79 | 134.33 | 139.23 | 139.23 | 311 |
| 2026-06-10 | 135.00 | 139.99 | 130.76 | 138.36 | 138.36 | 1,685 |
| 2026-06-09 | 131.01 | 134.68 | 130.01 | 133.67 | 133.67 | 3,362 |
| 2026-06-08 | 132.95 | 132.95 | 127.77 | 130.69 | 130.69 | 1,210 |
| 2026-06-05 | 128.91 | 134.03 | 127.96 | 130.50 | 130.50 | 2,582 |
| 2026-06-04 | 129.99 | 134.20 | 127.48 | 127.52 | 127.52 | 3,964 |
| 2026-06-03 | 140.09 | 144.99 | 129.50 | 131.87 | 131.87 | 6,963 |
| 2026-06-02 | 142.59 | 143.88 | 139.43 | 140.81 | 140.81 | 6,574 |
| 2026-06-01 | 143.60 | 146.84 | 140.00 | 143.25 | 143.25 | 3,442 |
| 2026-05-29 | 147.50 | 147.85 | 141.14 | 142.62 | 142.62 | 1,525 |
| 2026-05-28 | 148.01 | 151.48 | 144.73 | 146.43 | 146.43 | 991 |
| 2026-05-27 | 148.59 | 150.00 | 144.20 | 147.27 | 147.27 | 681 |
| 2026-05-26 | 145.50 | 147.80 | 142.69 | 144.04 | 144.04 | 1,407 |
| 2026-05-22 | 149.19 | 151.00 | 142.50 | 144.52 | 144.52 | 1,090 |
| 2026-05-21 | 142.50 | 148.42 | 142.00 | 148.42 | 148.42 | 627 |
| 2026-05-20 | 142.40 | 146.72 | 141.00 | 144.97 | 144.97 | 555 |
| 2026-05-19 | 144.01 | 147.87 | 140.55 | 141.17 | 141.17 | 946 |
| 2026-05-18 | 138.20 | 148.00 | 138.20 | 142.53 | 142.53 | 1,820 |
| 2026-05-15 | 147.47 | 150.68 | 136.95 | 138.71 | 138.71 | 3,267 |
| 2026-05-14 | 144.01 | 155.19 | 143.00 | 148.86 | 148.86 | 2,492 |
| 2026-05-13 | 148.00 | 150.00 | 142.43 | 143.08 | 143.08 | 2,511 |
| 2026-05-12 | 148.43 | 151.00 | 145.89 | 149.27 | 149.27 | 1,117 |
| 2026-05-11 | 154.86 | 156.01 | 147.51 | 148.91 | 148.91 | 3,417 |
| 2026-05-08 | 159.01 | 162.50 | 155.92 | 156.46 | 156.46 | 2,874 |
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.