Charter Communications Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 157.95 | 163.15 | 155.00 | 160.73 | 160.73 | 1,761 |
| 2026-05-06 | 158.70 | 164.03 | 156.45 | 156.79 | 156.79 | 2,412 |
| 2026-05-05 | 165.66 | 169.00 | 158.13 | 158.76 | 158.76 | 3,944 |
| 2026-05-04 | 174.65 | 179.00 | 169.00 | 170.95 | 170.95 | 2,631 |
| 2026-05-01 | 165.77 | 174.47 | 162.00 | 172.93 | 172.93 | 2,564 |
| 2026-04-30 | 159.55 | 166.06 | 158.01 | 164.56 | 164.56 | 4,229 |
| 2026-04-29 | 174.60 | 176.63 | 162.00 | 162.19 | 162.19 | 6,797 |
| 2026-04-28 | 174.67 | 178.78 | 171.11 | 173.23 | 173.23 | 3,570 |
| 2026-04-27 | 180.74 | 183.65 | 173.77 | 175.06 | 175.06 | 5,102 |
| 2026-04-24 | 241.53 | 248.00 | 182.50 | 182.99 | 182.99 | 15,501 |
| 2026-04-23 | 241.64 | 257.85 | 241.64 | 242.84 | 242.84 | 2,175 |
| 2026-04-22 | 237.00 | 248.80 | 237.00 | 243.43 | 243.43 | 1,150 |
| 2026-04-21 | 244.13 | 250.00 | 237.26 | 244.86 | 244.86 | 2,950 |
| 2026-04-20 | 236.00 | 246.38 | 228.25 | 244.53 | 244.53 | 605 |
| 2026-04-17 | 235.50 | 241.34 | 230.00 | 236.47 | 236.47 | 399 |
| 2026-04-16 | 221.19 | 233.53 | 218.00 | 231.26 | 231.26 | 2,258 |
| 2026-04-15 | 217.50 | 225.22 | 215.90 | 222.98 | 222.98 | 144 |
| 2026-04-14 | 227.75 | 230.49 | 216.86 | 216.86 | 216.86 | 576 |
| 2026-04-13 | 221.00 | 225.34 | 216.19 | 225.24 | 225.24 | 215 |
| 2026-04-10 | 221.08 | 228.00 | 219.39 | 221.09 | 221.09 | 89 |
| 2026-04-09 | 223.57 | 225.15 | 210.92 | 221.96 | 221.96 | 123 |
| 2026-04-08 | 228.28 | 230.00 | 222.14 | 222.62 | 222.62 | 171 |
| 2026-04-07 | 218.68 | 225.93 | 215.01 | 224.53 | 224.53 | 290 |
| 2026-04-02 | 217.75 | 220.18 | 210.00 | 220.18 | 220.18 | 208 |
| 2026-04-01 | 217.99 | 223.47 | 209.03 | 215.91 | 215.91 | 281 |
| 2026-03-31 | 225.25 | 225.95 | 211.56 | 217.82 | 217.82 | 182 |
| 2026-03-30 | 215.10 | 225.00 | 214.75 | 221.64 | 221.64 | 429 |
| 2026-03-27 | 217.50 | 221.53 | 215.11 | 217.03 | 217.03 | 60 |
| 2026-03-26 | 214.00 | 221.77 | 213.00 | 218.47 | 218.47 | 3,721 |
| 2026-03-25 | 217.00 | 222.97 | 212.60 | 217.22 | 217.22 | 287 |
| 2026-03-24 | 216.61 | 220.62 | 213.01 | 219.17 | 219.17 | 141 |
| 2026-03-23 | 209.55 | 219.10 | 205.00 | 215.60 | 215.60 | 1,361 |
| 2026-03-20 | 212.00 | 216.29 | 207.10 | 214.10 | 214.10 | 188 |
| 2026-03-19 | 210.00 | 216.05 | 206.91 | 212.27 | 212.27 | 41,034 |
| 2026-03-18 | 228.19 | 228.49 | 210.63 | 210.90 | 210.90 | 530 |
| 2026-03-17 | 215.00 | 227.19 | 210.16 | 223.54 | 223.54 | 786 |
| 2026-03-16 | 219.34 | 220.68 | 215.86 | 218.51 | 218.51 | 214 |
| 2026-03-13 | 217.00 | 220.51 | 214.61 | 218.21 | 218.21 | 279 |
| 2026-03-12 | 228.56 | 228.56 | 215.60 | 216.72 | 216.72 | 226 |
| 2026-03-11 | 219.26 | 227.95 | 217.14 | 221.20 | 221.20 | 613 |
| 2026-03-10 | 223.43 | 224.44 | 216.92 | 219.72 | 219.72 | 1,172 |
| 2026-03-09 | 236.00 | 236.00 | 221.70 | 222.09 | 222.09 | 1,464 |
| 2026-03-06 | 232.19 | 235.13 | 225.00 | 233.05 | 233.05 | 6 |
| 2026-03-05 | 226.23 | 236.61 | 226.01 | 233.08 | 233.08 | 276 |
| 2026-03-04 | 228.52 | 232.67 | 226.68 | 232.30 | 232.30 | 84 |
| 2026-03-03 | 231.02 | 232.78 | 226.00 | 230.78 | 230.78 | 616 |
| 2026-03-02 | 234.40 | 235.00 | 227.57 | 232.97 | 232.97 | 2,559 |
| 2026-02-27 | 228.00 | 235.86 | 225.03 | 235.74 | 235.74 | 964 |
| 2026-02-26 | 225.75 | 230.26 | 225.00 | 228.70 | 228.70 | 164 |
| 2026-02-25 | 231.30 | 234.88 | 226.51 | 228.82 | 228.82 | 418 |
| 2026-02-24 | 225.00 | 233.83 | 224.71 | 231.33 | 231.33 | 500 |
| 2026-02-23 | 225.00 | 232.62 | 223.57 | 225.64 | 225.64 | 273 |
| 2026-02-20 | 232.56 | 238.37 | 226.57 | 230.07 | 230.07 | 249 |
| 2026-02-19 | 242.00 | 242.00 | 234.76 | 234.94 | 234.94 | 400 |
| 2026-02-18 | 237.25 | 240.85 | 235.10 | 239.33 | 239.33 | 201 |
| 2026-02-17 | 240.20 | 242.00 | 234.76 | 239.14 | 239.14 | 418 |
| 2026-02-16 | 240.06 | 240.06 | 240.06 | 240.06 | 240.06 | 0 |
| 2026-02-13 | 238.48 | 242.11 | 232.07 | 240.06 | 240.06 | 344 |
| 2026-02-12 | 241.20 | 244.78 | 235.06 | 239.50 | 239.50 | 986 |
| 2026-02-11 | 249.00 | 250.94 | 242.61 | 242.74 | 242.74 | 1,778 |
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.