Charter Communications Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	603.24	603.24	593.80	593.80	593.80	88
2022-02-28	602.35	602.35	600.58	600.58	600.58	6
2022-02-25	588.82	600.72	588.82	600.72	600.72	9
2022-02-24	574.00	578.45	574.00	578.37	578.37	691
2022-02-23	595.50	595.50	570.00	570.00	570.00	3,025
2022-02-22	599.34	600.39	594.04	594.04	594.04	352
2022-02-17	597.74	599.99	594.70	598.89	598.89	58
2022-02-16	608.66	608.66	605.00	605.00	605.00	62
2022-02-15	614.00	614.00	609.43	609.93	609.93	107
2022-02-14	605.69	605.69	605.69	605.69	605.69	31
2022-02-10	608.94	612.22	608.94	609.16	609.16	47
2022-02-09	609.10	610.59	609.10	610.59	610.59	26
2022-02-08	613.43	614.99	612.44	612.44	612.44	4
2022-02-07	614.00	614.00	609.84	610.45	610.45	7
2022-02-04	600.95	605.12	600.95	605.12	605.12	3
2022-02-03	602.52	618.55	600.03	618.55	618.55	114
2022-02-02	594.31	598.25	594.31	596.84	596.84	34,241
2022-02-01	584.68	591.72	584.68	589.23	589.23	4
2022-01-31	588.87	593.82	586.63	592.39	592.39	2
2022-01-28	561.37	590.25	561.37	586.63	586.63	154
2022-01-27	557.55	563.64	557.55	562.10	562.10	97
2022-01-26	563.98	571.04	560.72	560.72	560.72	72
2022-01-25	570.25	570.25	562.36	565.90	565.90	3
2022-01-24	579.72	579.72	566.73	571.20	571.20	20
2022-01-20	586.03	586.38	574.94	577.18	577.18	16
2022-01-19	585.00	585.72	578.78	585.72	585.72	12
2022-01-18	593.74	593.74	582.32	586.06	586.06	86
2022-01-14	609.00	609.00	602.41	602.41	602.41	23
2022-01-13	611.83	611.83	611.83	611.83	611.83	2
2022-01-12	611.97	625.28	611.97	625.28	625.28	5
2022-01-11	607.89	610.40	607.89	610.40	610.40	1
2022-01-10	616.05	617.40	602.27	603.11	603.11	134
2022-01-07	623.04	623.51	623.04	623.51	623.51	6
2022-01-06	624.86	624.86	624.86	624.86	624.86	13,781
2022-01-05	645.93	645.93	645.93	645.93	645.93	15
2022-01-04	645.50	649.55	630.91	636.21	636.21	3
2021-12-30	667.10	667.10	660.61	660.61	660.61	1
2021-12-24	648.30	648.30	648.30	648.30	648.30	4,503
2021-12-23	644.99	649.79	644.99	649.79	649.79	105
2021-12-22	644.81	644.81	640.89	641.60	641.60	42
2021-12-21	642.22	643.60	641.79	643.60	643.60	21
2021-12-20	650.00	651.23	645.14	645.14	645.14	2,067
2021-12-17	631.90	646.41	631.90	646.41	646.41	98
2021-12-16	619.89	633.91	619.89	633.91	633.91	1,353
2021-12-15	617.17	620.58	616.70	616.70	616.70	4
2021-12-14	601.50	628.43	601.50	620.09	620.09	59
2021-12-13	609.96	613.98	600.79	613.98	613.98	8
2021-12-09	642.46	642.46	609.84	609.84	609.84	313
2021-12-08	651.32	651.32	630.97	638.88	638.88	42
2021-12-07	677.84	677.84	641.87	648.16	648.16	73
2021-12-06	689.60	690.51	687.97	690.51	690.51	63
2021-12-02	639.27	667.46	639.27	667.46	667.46	123
2021-12-01	653.71	654.77	653.71	654.77	654.77	15
2021-11-30	670.44	670.44	651.27	651.27	651.27	21
2021-11-29	674.47	674.47	665.51	668.81	668.81	40
2021-11-26	665.00	676.20	663.67	676.20	676.20	9
2021-11-23	665.50	676.86	659.03	675.94	675.94	35
2021-11-19	684.17	684.17	681.71	681.71	681.71	4
2021-11-18	689.32	689.32	679.43	679.43	679.43	112
2021-11-17	689.18	689.18	689.18	689.18	689.18	23,899

← NewerPage 20 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.