Charter Communications Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 265.00 | 268.65 | 264.10 | 268.65 | 268.65 | 65 |
| 2025-08-20 | 268.25 | 268.97 | 266.27 | 266.77 | 266.77 | 29 |
| 2025-08-19 | 267.08 | 268.78 | 264.77 | 266.42 | 266.42 | 209 |
| 2025-08-18 | 268.95 | 269.00 | 265.95 | 265.96 | 265.96 | 580 |
| 2025-08-15 | 264.00 | 267.89 | 263.46 | 266.36 | 266.36 | 427 |
| 2025-08-14 | 269.71 | 269.71 | 259.00 | 264.19 | 264.19 | 377 |
| 2025-08-13 | 261.68 | 269.69 | 261.68 | 268.39 | 268.39 | 1,290 |
| 2025-08-12 | 262.53 | 264.99 | 260.00 | 262.73 | 262.73 | 309 |
| 2025-08-11 | 259.55 | 262.39 | 255.75 | 255.85 | 255.85 | 358 |
| 2025-08-08 | 259.12 | 260.49 | 257.43 | 258.74 | 258.74 | 139 |
| 2025-08-07 | 263.09 | 263.99 | 257.75 | 258.96 | 258.96 | 173 |
| 2025-08-06 | 272.00 | 272.00 | 261.08 | 261.08 | 261.08 | 769 |
| 2025-08-05 | 264.02 | 267.90 | 261.75 | 264.85 | 264.85 | 444 |
| 2025-08-04 | 273.40 | 273.40 | 260.99 | 260.99 | 260.99 | 525 |
| 2025-08-01 | 269.99 | 272.27 | 263.77 | 265.49 | 265.49 | 1,233 |
| 2025-07-31 | 279.47 | 281.50 | 269.94 | 269.94 | 269.94 | 575 |
| 2025-07-30 | 281.87 | 285.79 | 274.31 | 281.97 | 281.97 | 707 |
| 2025-07-29 | 297.25 | 300.00 | 285.45 | 285.85 | 285.85 | 4,055 |
| 2025-07-28 | 315.98 | 315.98 | 297.29 | 300.00 | 300.00 | 3,524 |
| 2025-07-25 | 391.83 | 401.98 | 309.89 | 311.14 | 311.14 | 8,175 |
| 2025-07-24 | 398.04 | 398.95 | 392.35 | 392.69 | 392.69 | 101 |
| 2025-07-23 | 396.75 | 401.69 | 393.61 | 400.36 | 400.36 | 57 |
| 2025-07-22 | 389.08 | 398.79 | 389.00 | 390.96 | 390.96 | 74 |
| 2025-07-21 | 398.16 | 398.16 | 384.16 | 387.07 | 387.07 | 130 |
| 2025-07-18 | 378.78 | 385.44 | 378.78 | 378.89 | 378.89 | 156 |
| 2025-07-17 | 382.97 | 385.18 | 379.00 | 385.18 | 385.18 | 65 |
| 2025-07-16 | 388.00 | 388.00 | 378.91 | 382.94 | 382.94 | 477 |
| 2025-07-15 | 396.42 | 398.69 | 386.72 | 386.72 | 386.72 | 104 |
| 2025-07-14 | 388.34 | 397.76 | 388.34 | 396.91 | 396.91 | 110 |
| 2025-07-11 | 400.53 | 401.50 | 392.52 | 393.27 | 393.27 | 176 |
| 2025-07-10 | 404.28 | 406.04 | 401.69 | 404.42 | 404.42 | 153 |
| 2025-07-09 | 411.76 | 411.76 | 400.77 | 400.77 | 400.77 | 59 |
| 2025-07-08 | 404.69 | 410.70 | 404.69 | 409.97 | 409.97 | 298 |
| 2025-07-07 | 420.42 | 420.98 | 408.14 | 409.87 | 409.87 | 1,341 |
| 2025-07-04 | 419.21 | 419.21 | 419.21 | 419.21 | 419.21 | 0 |
| 2025-07-03 | 414.33 | 420.25 | 411.45 | 419.21 | 419.21 | 18 |
| 2025-07-02 | 416.04 | 418.25 | 412.32 | 412.32 | 412.32 | 4,628 |
| 2025-07-01 | 414.13 | 417.91 | 407.34 | 417.91 | 417.91 | 855 |
| 2025-06-30 | 403.20 | 408.25 | 402.50 | 407.07 | 407.07 | 442 |
| 2025-06-27 | 394.03 | 401.27 | 394.03 | 398.29 | 398.29 | 141 |
| 2025-06-26 | 396.13 | 398.88 | 390.24 | 391.49 | 391.49 | 118 |
| 2025-06-25 | 402.72 | 403.24 | 399.48 | 399.98 | 399.98 | 38 |
| 2025-06-24 | 396.68 | 403.03 | 393.70 | 403.03 | 403.03 | 121 |
| 2025-06-23 | 380.01 | 390.34 | 380.01 | 389.91 | 389.91 | 144 |
| 2025-06-20 | 385.82 | 386.31 | 381.73 | 385.61 | 385.61 | 47 |
| 2025-06-19 | 379.56 | 379.56 | 379.56 | 379.56 | 379.56 | 0 |
| 2025-06-18 | 373.62 | 380.20 | 373.12 | 379.56 | 379.56 | 307 |
| 2025-06-17 | 375.69 | 377.10 | 370.33 | 373.35 | 373.35 | 117 |
| 2025-06-16 | 389.11 | 392.13 | 379.78 | 379.89 | 379.89 | 134 |
| 2025-06-13 | 391.00 | 393.99 | 390.66 | 391.15 | 391.15 | 1,320 |
| 2025-06-12 | 399.25 | 410.00 | 396.62 | 398.62 | 398.62 | 614 |
| 2025-06-11 | 407.50 | 408.20 | 400.84 | 400.84 | 400.84 | 644 |
| 2025-06-10 | 400.06 | 405.57 | 395.00 | 404.38 | 404.38 | 957 |
| 2025-06-09 | 395.39 | 398.73 | 395.00 | 395.23 | 395.23 | 160 |
| 2025-06-06 | 395.96 | 398.97 | 392.91 | 394.73 | 394.73 | 124 |
| 2025-06-05 | 389.53 | 393.29 | 388.81 | 392.91 | 392.91 | 1,258 |
| 2025-06-04 | 391.00 | 394.39 | 391.00 | 391.14 | 391.14 | 184 |
| 2025-06-03 | 383.78 | 394.78 | 383.69 | 388.51 | 388.51 | 4,600 |
| 2025-06-02 | 391.03 | 393.85 | 385.25 | 393.60 | 393.60 | 152 |
| 2025-05-30 | 396.23 | 396.52 | 388.26 | 390.49 | 390.49 | 4 |
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.