Charter Communications Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 213.75 | 213.75 | 207.53 | 208.63 | 208.63 | 1,368 |
| 2025-11-12 | 209.15 | 213.11 | 207.50 | 209.62 | 209.62 | 1,190 |
| 2025-11-11 | 209.90 | 212.63 | 208.57 | 210.15 | 210.15 | 533 |
| 2025-11-10 | 221.25 | 221.26 | 212.74 | 214.73 | 214.73 | 191 |
| 2025-11-07 | 219.00 | 219.40 | 213.66 | 214.49 | 214.49 | 549 |
| 2025-11-06 | 225.50 | 225.50 | 216.66 | 218.99 | 218.99 | 444 |
| 2025-11-05 | 222.06 | 226.00 | 220.72 | 225.68 | 225.68 | 285 |
| 2025-11-04 | 221.02 | 223.07 | 218.01 | 220.94 | 220.94 | 149 |
| 2025-11-03 | 232.25 | 233.31 | 215.18 | 220.13 | 220.13 | 3,232 |
| 2025-10-31 | 233.70 | 233.70 | 206.01 | 230.92 | 230.92 | 4,935 |
| 2025-10-30 | 230.00 | 243.26 | 224.33 | 235.19 | 235.19 | 5,357 |
| 2025-10-29 | 248.00 | 248.00 | 238.89 | 238.89 | 238.89 | 1,131 |
| 2025-10-28 | 245.10 | 248.61 | 243.44 | 248.38 | 248.38 | 151 |
| 2025-10-27 | 246.50 | 246.67 | 243.88 | 245.42 | 245.42 | 289 |
| 2025-10-24 | 244.95 | 247.75 | 244.30 | 244.41 | 244.41 | 889 |
| 2025-10-23 | 245.32 | 246.38 | 243.85 | 244.87 | 244.87 | 220 |
| 2025-10-22 | 254.89 | 254.89 | 244.40 | 246.20 | 246.20 | 696 |
| 2025-10-21 | 252.00 | 254.78 | 250.35 | 254.20 | 254.20 | 364 |
| 2025-10-20 | 253.80 | 254.89 | 248.15 | 251.26 | 251.26 | 604 |
| 2025-10-17 | 254.52 | 256.60 | 251.64 | 251.96 | 251.96 | 2,714 |
| 2025-10-16 | 265.52 | 266.07 | 254.06 | 254.06 | 254.06 | 2,320 |
| 2025-10-15 | 267.68 | 268.55 | 265.05 | 266.09 | 266.09 | 626 |
| 2025-10-14 | 258.92 | 266.76 | 258.56 | 266.76 | 266.76 | 186 |
| 2025-10-13 | 261.59 | 262.78 | 259.00 | 262.78 | 262.78 | 733 |
| 2025-10-10 | 265.57 | 268.81 | 261.67 | 262.16 | 262.16 | 229 |
| 2025-10-09 | 276.57 | 276.57 | 266.70 | 267.20 | 267.20 | 197 |
| 2025-10-08 | 277.41 | 278.05 | 272.32 | 272.52 | 272.52 | 61 |
| 2025-10-07 | 282.72 | 283.79 | 278.09 | 278.09 | 278.09 | 85 |
| 2025-10-06 | 281.08 | 282.48 | 277.16 | 281.50 | 281.50 | 186 |
| 2025-10-03 | 271.21 | 276.87 | 271.07 | 276.87 | 276.87 | 582 |
| 2025-10-02 | 275.04 | 276.80 | 272.39 | 275.31 | 275.31 | 400 |
| 2025-10-01 | 275.20 | 276.20 | 271.70 | 274.21 | 274.21 | 329 |
| 2025-09-30 | 280.18 | 285.75 | 275.16 | 281.54 | 281.54 | 539 |
| 2025-09-29 | 275.00 | 277.43 | 272.98 | 276.23 | 276.23 | 343 |
| 2025-09-26 | 271.67 | 278.25 | 271.67 | 276.44 | 276.44 | 3,569 |
| 2025-09-25 | 262.00 | 264.92 | 260.26 | 263.81 | 263.81 | 43 |
| 2025-09-24 | 269.23 | 269.23 | 261.84 | 266.57 | 266.57 | 663 |
| 2025-09-23 | 267.50 | 275.46 | 267.19 | 269.80 | 269.80 | 399 |
| 2025-09-22 | 262.50 | 263.14 | 260.01 | 263.14 | 263.14 | 2,196 |
| 2025-09-19 | 263.13 | 264.16 | 260.55 | 263.93 | 263.93 | 89 |
| 2025-09-18 | 270.00 | 270.00 | 262.49 | 262.75 | 262.75 | 152 |
| 2025-09-17 | 262.91 | 274.54 | 261.10 | 273.92 | 273.92 | 441 |
| 2025-09-16 | 261.00 | 261.82 | 258.82 | 260.81 | 260.81 | 214 |
| 2025-09-15 | 263.38 | 266.12 | 259.55 | 261.14 | 261.14 | 1,025 |
| 2025-09-12 | 264.00 | 265.20 | 259.90 | 259.90 | 259.90 | 585 |
| 2025-09-11 | 262.00 | 264.34 | 259.19 | 262.95 | 262.95 | 271 |
| 2025-09-10 | 263.17 | 265.08 | 260.96 | 263.87 | 263.87 | 558 |
| 2025-09-09 | 262.58 | 264.00 | 259.30 | 261.47 | 261.47 | 334 |
| 2025-09-08 | 253.92 | 262.59 | 252.10 | 261.70 | 261.70 | 474 |
| 2025-09-05 | 259.70 | 265.46 | 259.15 | 261.00 | 261.00 | 476 |
| 2025-09-04 | 261.16 | 267.25 | 256.13 | 256.13 | 256.13 | 313 |
| 2025-09-03 | 264.05 | 264.31 | 258.34 | 258.90 | 258.90 | 166 |
| 2025-09-02 | 269.16 | 280.00 | 262.17 | 262.68 | 262.68 | 1,295 |
| 2025-09-01 | 264.73 | 264.73 | 264.73 | 264.73 | 264.73 | 0 |
| 2025-08-29 | 264.00 | 265.59 | 262.65 | 264.73 | 264.73 | 79 |
| 2025-08-28 | 271.00 | 271.00 | 263.26 | 263.26 | 263.26 | 436 |
| 2025-08-27 | 265.91 | 269.82 | 265.27 | 269.65 | 269.65 | 396 |
| 2025-08-26 | 272.09 | 272.93 | 264.26 | 267.51 | 267.51 | 170 |
| 2025-08-25 | 278.00 | 278.00 | 273.63 | 273.63 | 273.63 | 34 |
| 2025-08-22 | 270.12 | 281.57 | 269.00 | 276.40 | 276.40 | 561 |
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.