Charter Communications Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 366.49 | 366.49 | 360.38 | 361.96 | 361.96 | 494 |
| 2025-02-27 | 354.25 | 362.53 | 353.48 | 361.99 | 361.99 | 23 |
| 2025-02-26 | 355.97 | 361.04 | 351.77 | 355.12 | 355.12 | 305 |
| 2025-02-25 | 365.80 | 371.54 | 358.02 | 358.02 | 358.02 | 73 |
| 2025-02-24 | 359.94 | 370.54 | 359.94 | 368.10 | 368.10 | 36 |
| 2025-02-21 | 363.49 | 365.00 | 360.01 | 362.75 | 362.75 | 8 |
| 2025-02-20 | 358.13 | 361.57 | 357.34 | 359.86 | 359.86 | 215 |
| 2025-02-19 | 360.13 | 364.64 | 360.13 | 363.44 | 363.44 | 6 |
| 2025-02-18 | 361.09 | 363.47 | 355.91 | 361.69 | 361.69 | 43 |
| 2025-02-14 | 360.68 | 363.00 | 359.93 | 361.73 | 361.73 | 156 |
| 2025-02-13 | 356.83 | 364.67 | 354.53 | 362.47 | 362.47 | 80 |
| 2025-02-12 | 344.14 | 354.43 | 344.14 | 350.98 | 350.98 | 17 |
| 2025-02-11 | 342.70 | 349.47 | 341.30 | 349.47 | 349.47 | 14 |
| 2025-02-10 | 348.27 | 351.26 | 345.06 | 345.81 | 345.81 | 163 |
| 2025-02-07 | 353.05 | 354.65 | 351.00 | 351.00 | 351.00 | 39 |
| 2025-02-06 | 349.73 | 353.84 | 346.52 | 353.84 | 353.84 | 96 |
| 2025-02-05 | 341.92 | 347.29 | 338.37 | 347.29 | 347.29 | 142 |
| 2025-02-04 | 336.23 | 342.94 | 336.23 | 338.22 | 338.22 | 16 |
| 2025-02-03 | 345.78 | 347.04 | 340.40 | 340.40 | 340.40 | 43 |
| 2025-01-31 | 344.00 | 360.85 | 338.59 | 345.06 | 345.06 | 767 |
| 2025-01-30 | 336.74 | 347.95 | 326.94 | 328.67 | 328.67 | 840 |
| 2025-01-29 | 366.85 | 368.16 | 359.86 | 360.30 | 360.30 | 136 |
| 2025-01-28 | 366.73 | 367.98 | 362.05 | 367.98 | 367.98 | 339 |
| 2025-01-27 | 367.31 | 370.04 | 362.84 | 367.50 | 367.50 | 51 |
| 2025-01-24 | 359.00 | 367.27 | 358.68 | 367.27 | 367.27 | 560 |
| 2025-01-23 | 354.87 | 357.45 | 350.50 | 356.57 | 356.57 | 852 |
| 2025-01-22 | 349.21 | 352.34 | 345.72 | 352.08 | 352.08 | 700 |
| 2025-01-21 | 350.71 | 353.38 | 349.93 | 352.93 | 352.93 | 272 |
| 2025-01-17 | 353.18 | 353.39 | 347.26 | 349.53 | 349.53 | 352 |
| 2025-01-16 | 345.03 | 349.67 | 345.03 | 349.07 | 349.07 | 160 |
| 2025-01-15 | 346.91 | 352.12 | 345.15 | 349.88 | 349.88 | 3,170 |
| 2025-01-14 | 337.25 | 342.82 | 335.00 | 340.94 | 340.94 | 123 |
| 2025-01-13 | 334.25 | 338.48 | 333.33 | 338.48 | 338.48 | 318 |
| 2025-01-10 | 342.87 | 346.84 | 334.32 | 334.32 | 334.32 | 113 |
| 2025-01-08 | 347.56 | 348.14 | 340.82 | 348.14 | 348.14 | 652 |
| 2025-01-07 | 346.14 | 349.86 | 343.41 | 347.14 | 347.14 | 637 |
| 2025-01-06 | 354.95 | 360.88 | 351.80 | 351.80 | 351.80 | 395 |
| 2025-01-03 | 349.32 | 354.42 | 346.88 | 353.41 | 353.41 | 157 |
| 2025-01-02 | 345.06 | 349.92 | 345.06 | 347.18 | 347.18 | 946 |
| 2024-12-31 | 345.55 | 345.55 | 342.01 | 342.01 | 342.01 | 18 |
| 2024-12-30 | 342.83 | 347.23 | 342.17 | 345.15 | 345.15 | 132 |
| 2024-12-27 | 348.26 | 351.76 | 346.37 | 347.69 | 347.69 | 39 |
| 2024-12-24 | 350.56 | 351.87 | 346.60 | 351.87 | 351.87 | 41 |
| 2024-12-23 | 346.57 | 350.28 | 346.00 | 349.86 | 349.86 | 121 |
| 2024-12-20 | 347.40 | 355.50 | 345.46 | 353.00 | 353.00 | 81 |
| 2024-12-19 | 356.88 | 360.67 | 352.28 | 354.00 | 354.00 | 127 |
| 2024-12-18 | 370.06 | 372.39 | 366.49 | 366.49 | 366.49 | 178 |
| 2024-12-17 | 375.00 | 376.00 | 370.66 | 372.39 | 372.39 | 400 |
| 2024-12-16 | 375.96 | 384.21 | 375.96 | 379.74 | 379.74 | 424 |
| 2024-12-13 | 385.97 | 385.97 | 376.51 | 380.02 | 380.02 | 184 |
| 2024-12-12 | 386.79 | 388.03 | 382.26 | 385.64 | 385.64 | 837 |
| 2024-12-11 | 380.19 | 380.19 | 373.62 | 376.08 | 376.08 | 846 |
| 2024-12-10 | 365.96 | 395.60 | 365.96 | 379.10 | 379.10 | 1,075 |
| 2024-12-09 | 399.78 | 400.76 | 371.44 | 374.93 | 374.93 | 2,407 |
| 2024-12-06 | 402.02 | 407.61 | 401.89 | 404.84 | 404.84 | 477 |
| 2024-12-05 | 404.18 | 404.18 | 396.45 | 401.53 | 401.53 | 354 |
| 2024-12-04 | 399.37 | 403.34 | 397.94 | 400.05 | 400.05 | 228 |
| 2024-12-03 | 393.46 | 398.22 | 392.65 | 396.74 | 396.74 | 202 |
| 2024-12-02 | 393.76 | 397.85 | 391.81 | 396.10 | 396.10 | 366 |
| 2024-11-29 | 388.95 | 396.97 | 388.94 | 396.97 | 396.97 | 543 |
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.