Charter Communications Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 401.44 | 406.21 | 394.93 | 394.93 | 394.93 | 103 |
| 2025-05-28 | 411.86 | 412.66 | 408.87 | 408.87 | 408.87 | 138 |
| 2025-05-27 | 412.50 | 412.50 | 408.08 | 409.43 | 409.43 | 21 |
| 2025-05-23 | 404.80 | 406.19 | 402.15 | 405.67 | 405.67 | 388 |
| 2025-05-22 | 416.61 | 419.85 | 411.00 | 413.63 | 413.63 | 29 |
| 2025-05-21 | 421.55 | 422.75 | 417.68 | 417.68 | 417.68 | 14 |
| 2025-05-20 | 415.88 | 426.44 | 415.88 | 425.96 | 425.96 | 142 |
| 2025-05-19 | 427.65 | 429.79 | 418.26 | 418.26 | 418.26 | 302 |
| 2025-05-16 | 429.95 | 446.00 | 420.46 | 426.35 | 426.35 | 975 |
| 2025-05-15 | 412.00 | 422.98 | 411.95 | 421.96 | 421.96 | 80 |
| 2025-05-14 | 408.06 | 412.65 | 406.00 | 410.80 | 410.80 | 166 |
| 2025-05-13 | 402.50 | 411.61 | 398.52 | 410.70 | 410.70 | 84 |
| 2025-05-12 | 405.32 | 409.96 | 399.63 | 403.28 | 403.28 | 269 |
| 2025-05-09 | 404.03 | 404.04 | 404.03 | 404.04 | 404.04 | 16 |
| 2025-05-08 | 407.94 | 408.45 | 406.05 | 408.45 | 408.45 | 13 |
| 2025-05-07 | 404.11 | 406.21 | 401.19 | 404.40 | 404.40 | 41 |
| 2025-05-06 | 392.45 | 400.85 | 391.24 | 400.29 | 400.29 | 13 |
| 2025-05-02 | 387.00 | 387.04 | 383.42 | 385.65 | 385.65 | 76 |
| 2025-05-01 | 391.00 | 391.00 | 383.64 | 383.75 | 383.75 | 35 |
| 2025-04-30 | 381.44 | 388.67 | 378.24 | 388.21 | 388.21 | 93 |
| 2025-04-29 | 379.95 | 385.25 | 378.36 | 384.88 | 384.88 | 38 |
| 2025-04-28 | 371.00 | 385.32 | 371.00 | 376.77 | 376.77 | 265 |
| 2025-04-25 | 345.81 | 372.00 | 345.81 | 371.20 | 371.20 | 203 |
| 2025-04-24 | 325.00 | 338.40 | 323.01 | 337.23 | 337.23 | 147 |
| 2025-04-23 | 337.97 | 343.75 | 335.17 | 337.42 | 337.42 | 29 |
| 2025-04-22 | 323.87 | 330.76 | 323.87 | 326.65 | 326.65 | 19 |
| 2025-04-17 | 334.03 | 341.81 | 334.03 | 341.47 | 341.47 | 4 |
| 2025-04-16 | 338.69 | 347.62 | 333.08 | 333.08 | 333.08 | 133 |
| 2025-04-15 | 343.78 | 349.77 | 341.02 | 345.31 | 345.31 | 201 |
| 2025-04-14 | 337.31 | 343.45 | 336.06 | 337.09 | 337.09 | 90 |
| 2025-04-11 | 333.58 | 338.78 | 330.03 | 333.44 | 333.44 | 6 |
| 2025-04-10 | 342.79 | 342.79 | 325.07 | 330.64 | 330.64 | 130 |
| 2025-04-09 | 313.29 | 347.24 | 312.15 | 347.24 | 347.24 | 62 |
| 2025-04-08 | 341.78 | 346.66 | 329.96 | 330.35 | 330.35 | 248 |
| 2025-04-07 | 330.00 | 343.80 | 324.93 | 341.23 | 341.23 | 64 |
| 2025-04-04 | 364.26 | 368.17 | 348.41 | 348.41 | 348.41 | 12 |
| 2025-04-03 | 374.50 | 381.62 | 368.51 | 373.37 | 373.37 | 184 |
| 2025-04-02 | 369.48 | 376.45 | 369.48 | 376.45 | 376.45 | 12 |
| 2025-04-01 | 364.00 | 374.01 | 364.00 | 372.09 | 372.09 | 183 |
| 2025-03-31 | 373.23 | 373.23 | 362.15 | 364.77 | 364.77 | 93 |
| 2025-03-28 | 382.65 | 384.95 | 371.11 | 373.00 | 373.00 | 23 |
| 2025-03-27 | 386.99 | 387.11 | 379.64 | 382.72 | 382.72 | 69 |
| 2025-03-26 | 376.35 | 385.00 | 373.10 | 382.44 | 382.44 | 149 |
| 2025-03-25 | 369.35 | 373.42 | 365.31 | 372.87 | 372.87 | 154 |
| 2025-03-24 | 365.59 | 370.12 | 364.68 | 370.08 | 370.08 | 203 |
| 2025-03-21 | 361.32 | 363.98 | 357.89 | 361.18 | 361.18 | 16 |
| 2025-03-20 | 352.53 | 361.05 | 352.53 | 359.20 | 359.20 | 2 |
| 2025-03-19 | 357.80 | 357.80 | 351.49 | 355.50 | 355.50 | 62 |
| 2025-03-18 | 354.08 | 355.47 | 350.66 | 354.94 | 354.94 | 24 |
| 2025-03-17 | 350.83 | 357.13 | 349.76 | 356.26 | 356.26 | 80 |
| 2025-03-14 | 349.72 | 354.58 | 347.00 | 354.06 | 354.06 | 23,882 |
| 2025-03-13 | 349.91 | 352.83 | 345.00 | 346.62 | 346.62 | 67 |
| 2025-03-12 | 349.51 | 353.79 | 338.09 | 349.65 | 349.65 | 172 |
| 2025-03-11 | 372.14 | 376.15 | 358.95 | 359.08 | 359.08 | 6,042 |
| 2025-03-10 | 380.64 | 385.02 | 364.41 | 370.05 | 370.05 | 47,359 |
| 2025-03-07 | 385.07 | 391.62 | 374.32 | 374.59 | 374.59 | 617 |
| 2025-03-06 | 377.00 | 382.28 | 376.69 | 376.79 | 376.79 | 51 |
| 2025-03-05 | 368.65 | 376.32 | 367.15 | 376.32 | 376.32 | 98 |
| 2025-03-04 | 375.74 | 377.24 | 366.47 | 370.69 | 370.69 | 1,271 |
| 2025-03-03 | 361.91 | 370.50 | 361.91 | 370.50 | 370.50 | 1,005 |
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.