Charter Communications Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 237.42 | 248.72 | 234.50 | 246.45 | 246.45 | 1,365 |
| 2026-02-09 | 234.53 | 238.50 | 227.12 | 237.12 | 237.12 | 9,565 |
| 2026-02-06 | 220.00 | 228.49 | 220.00 | 227.58 | 227.58 | 931 |
| 2026-02-05 | 219.00 | 227.00 | 219.00 | 220.99 | 220.99 | 252 |
| 2026-02-04 | 212.43 | 227.25 | 212.43 | 224.50 | 224.50 | 2,478 |
| 2026-02-03 | 213.68 | 216.65 | 206.63 | 210.24 | 210.24 | 1,296 |
| 2026-02-02 | 206.12 | 216.05 | 200.00 | 212.58 | 212.58 | 3,152 |
| 2026-01-30 | 190.68 | 214.73 | 190.68 | 204.74 | 204.74 | 3,741 |
| 2026-01-29 | 184.99 | 188.89 | 179.64 | 187.00 | 187.00 | 4,588 |
| 2026-01-28 | 184.00 | 188.65 | 180.66 | 185.83 | 185.83 | 327 |
| 2026-01-27 | 193.36 | 195.67 | 183.41 | 185.34 | 185.34 | 447 |
| 2026-01-26 | 191.65 | 194.39 | 190.85 | 190.85 | 190.85 | 226 |
| 2026-01-23 | 193.63 | 193.63 | 188.58 | 189.68 | 189.68 | 178 |
| 2026-01-22 | 189.24 | 194.51 | 186.73 | 194.45 | 194.45 | 622 |
| 2026-01-21 | 185.99 | 187.64 | 183.75 | 185.10 | 185.10 | 341 |
| 2026-01-20 | 187.73 | 190.49 | 184.91 | 186.53 | 186.53 | 1,400 |
| 2026-01-19 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-01-16 | 194.65 | 197.50 | 187.88 | 189.00 | 189.00 | 1,715 |
| 2026-01-15 | 202.85 | 202.85 | 195.34 | 196.44 | 196.44 | 1,528 |
| 2026-01-14 | 198.46 | 204.21 | 196.52 | 202.74 | 202.74 | 1,432 |
| 2026-01-13 | 203.60 | 204.59 | 199.37 | 201.10 | 201.10 | 2,172 |
| 2026-01-12 | 211.00 | 211.20 | 207.30 | 210.06 | 210.06 | 1,519 |
| 2026-01-09 | 210.43 | 211.38 | 202.92 | 210.47 | 210.47 | 4,297 |
| 2026-01-08 | 206.57 | 210.53 | 202.23 | 210.48 | 210.48 | 4,482 |
| 2026-01-07 | 210.61 | 211.55 | 208.55 | 208.55 | 208.55 | 2,223 |
| 2026-01-06 | 210.25 | 214.19 | 207.07 | 209.82 | 209.82 | 248 |
| 2026-01-05 | 210.51 | 214.49 | 208.53 | 214.16 | 214.16 | 539 |
| 2026-01-02 | 210.67 | 215.60 | 208.18 | 211.89 | 211.89 | 603 |
| 2025-12-31 | 209.59 | 210.82 | 207.02 | 209.49 | 209.49 | 121 |
| 2025-12-30 | 208.34 | 210.96 | 207.79 | 210.86 | 210.86 | 286 |
| 2025-12-29 | 206.79 | 209.35 | 205.72 | 208.13 | 208.13 | 126 |
| 2025-12-24 | 205.24 | 207.92 | 204.52 | 207.72 | 207.72 | 885 |
| 2025-12-23 | 206.28 | 207.69 | 204.35 | 204.35 | 204.35 | 391 |
| 2025-12-22 | 206.00 | 207.73 | 204.06 | 205.97 | 205.97 | 518 |
| 2025-12-19 | 207.00 | 208.00 | 204.80 | 207.68 | 207.68 | 699 |
| 2025-12-18 | 209.91 | 214.03 | 209.65 | 209.65 | 209.65 | 724 |
| 2025-12-17 | 211.50 | 213.19 | 209.43 | 211.52 | 211.52 | 121 |
| 2025-12-16 | 205.70 | 212.82 | 205.70 | 208.80 | 208.80 | 437 |
| 2025-12-15 | 207.72 | 209.98 | 205.00 | 209.98 | 209.98 | 797 |
| 2025-12-12 | 212.96 | 214.17 | 207.63 | 207.63 | 207.63 | 1,159 |
| 2025-12-11 | 213.18 | 215.21 | 209.82 | 210.97 | 210.97 | 2,849 |
| 2025-12-10 | 204.81 | 212.54 | 204.60 | 212.20 | 212.20 | 470 |
| 2025-12-09 | 206.28 | 206.39 | 203.12 | 204.32 | 204.32 | 1,325 |
| 2025-12-08 | 205.69 | 207.14 | 201.86 | 202.80 | 202.80 | 2,115 |
| 2025-12-05 | 199.98 | 207.48 | 198.01 | 203.60 | 203.60 | 1,111 |
| 2025-12-04 | 200.00 | 201.55 | 196.87 | 200.41 | 200.41 | 18 |
| 2025-12-03 | 197.19 | 200.92 | 196.01 | 199.74 | 199.74 | 222 |
| 2025-12-02 | 196.77 | 199.00 | 194.16 | 196.77 | 196.77 | 294 |
| 2025-12-01 | 200.25 | 202.00 | 196.80 | 199.43 | 199.43 | 426 |
| 2025-11-28 | 200.73 | 203.09 | 199.00 | 200.93 | 200.93 | 1,132 |
| 2025-11-27 | 199.79 | 199.79 | 199.79 | 199.79 | 199.79 | 0 |
| 2025-11-26 | 201.28 | 202.17 | 199.10 | 199.79 | 199.79 | 171 |
| 2025-11-25 | 199.44 | 204.59 | 195.56 | 202.32 | 202.32 | 62 |
| 2025-11-24 | 203.06 | 204.72 | 199.22 | 202.08 | 202.08 | 59 |
| 2025-11-21 | 195.59 | 202.30 | 191.00 | 201.90 | 201.90 | 1,702 |
| 2025-11-20 | 195.66 | 198.82 | 194.00 | 195.27 | 195.27 | 496 |
| 2025-11-19 | 200.90 | 202.89 | 193.34 | 195.77 | 195.77 | 1,108 |
| 2025-11-18 | 201.70 | 203.79 | 199.81 | 201.09 | 201.09 | 1,892 |
| 2025-11-17 | 202.02 | 206.95 | 202.02 | 204.36 | 204.36 | 671 |
| 2025-11-14 | 204.84 | 206.55 | 199.72 | 200.39 | 200.39 | 325 |
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.