Charter Communications Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 394.01 | 396.07 | 391.46 | 393.39 | 393.39 | 267 |
| 2024-11-26 | 385.63 | 393.93 | 384.01 | 392.50 | 392.50 | 362 |
| 2024-11-25 | 389.66 | 390.60 | 382.41 | 384.13 | 384.13 | 435 |
| 2024-11-22 | 387.50 | 391.49 | 382.47 | 391.49 | 391.49 | 356 |
| 2024-11-21 | 388.66 | 389.75 | 384.31 | 386.71 | 386.71 | 11,671 |
| 2024-11-20 | 385.17 | 389.66 | 382.69 | 384.45 | 384.45 | 522 |
| 2024-11-19 | 383.15 | 388.79 | 378.98 | 388.77 | 388.77 | 973 |
| 2024-11-18 | 390.83 | 391.34 | 385.90 | 388.14 | 388.14 | 16,192 |
| 2024-11-15 | 395.83 | 397.24 | 387.81 | 390.91 | 390.91 | 21,036 |
| 2024-11-14 | 404.46 | 407.79 | 393.85 | 395.17 | 395.17 | 382 |
| 2024-11-13 | 410.56 | 415.00 | 397.88 | 411.82 | 411.82 | 33,271 |
| 2024-11-12 | 395.44 | 395.84 | 391.61 | 394.51 | 394.51 | 127 |
| 2024-11-11 | 393.31 | 400.97 | 392.44 | 396.37 | 396.37 | 412 |
| 2024-11-08 | 393.83 | 395.72 | 392.29 | 393.32 | 393.32 | 225 |
| 2024-11-07 | 412.22 | 412.22 | 390.73 | 392.70 | 392.70 | 1,072 |
| 2024-11-06 | 392.76 | 412.20 | 392.07 | 406.33 | 406.33 | 1,843 |
| 2024-11-05 | 376.80 | 386.21 | 374.61 | 385.43 | 385.43 | 279 |
| 2024-11-04 | 366.49 | 380.93 | 366.49 | 373.03 | 373.03 | 3,981 |
| 2024-11-01 | 364.75 | 381.99 | 358.80 | 367.77 | 367.77 | 3,051 |
| 2024-10-31 | 344.27 | 350.34 | 327.19 | 327.19 | 327.19 | 333 |
| 2024-10-30 | 328.22 | 333.76 | 324.95 | 333.07 | 333.07 | 321 |
| 2024-10-29 | 326.51 | 329.55 | 325.61 | 326.93 | 326.93 | 727 |
| 2024-10-28 | 336.69 | 339.00 | 330.76 | 331.06 | 331.06 | 328 |
| 2024-10-25 | 336.55 | 338.00 | 332.60 | 336.22 | 336.22 | 273 |
| 2024-10-24 | 332.55 | 336.68 | 331.06 | 332.93 | 332.93 | 7,098 |
| 2024-10-23 | 324.55 | 332.73 | 324.55 | 330.06 | 330.06 | 1,571 |
| 2024-10-22 | 317.92 | 334.66 | 317.24 | 327.12 | 327.12 | 1,223 |
| 2024-10-21 | 325.30 | 325.30 | 315.11 | 316.44 | 316.44 | 339 |
| 2024-10-18 | 327.00 | 329.74 | 325.71 | 327.69 | 327.69 | 15,662 |
| 2024-10-17 | 334.22 | 334.22 | 326.26 | 327.48 | 327.48 | 1,217 |
| 2024-10-16 | 333.45 | 335.32 | 331.09 | 333.73 | 333.73 | 113 |
| 2024-10-15 | 331.94 | 338.19 | 330.51 | 332.44 | 332.44 | 159 |
| 2024-10-14 | 328.22 | 331.44 | 323.89 | 331.44 | 331.44 | 46 |
| 2024-10-11 | 329.05 | 331.50 | 327.32 | 328.97 | 328.97 | 408 |
| 2024-10-10 | 333.99 | 337.79 | 329.97 | 330.52 | 330.52 | 344 |
| 2024-10-09 | 323.18 | 331.81 | 323.18 | 331.81 | 331.81 | 226 |
| 2024-10-08 | 325.84 | 327.72 | 322.12 | 325.85 | 325.85 | 337 |
| 2024-10-07 | 325.21 | 327.48 | 321.47 | 324.42 | 324.42 | 66 |
| 2024-10-04 | 326.04 | 327.35 | 323.37 | 324.05 | 324.05 | 660 |
| 2024-10-03 | 326.90 | 326.90 | 319.85 | 321.53 | 321.53 | 1,033 |
| 2024-10-02 | 331.86 | 334.80 | 328.47 | 329.64 | 329.64 | 234 |
| 2024-10-01 | 322.58 | 329.91 | 320.56 | 327.33 | 327.33 | 587 |
| 2024-09-30 | 322.26 | 327.55 | 320.00 | 323.51 | 323.51 | 356 |
| 2024-09-27 | 318.01 | 332.93 | 318.01 | 327.43 | 327.43 | 260 |
| 2024-09-26 | 316.47 | 319.67 | 315.69 | 317.38 | 317.38 | 138 |
| 2024-09-25 | 322.12 | 324.56 | 314.95 | 316.02 | 316.02 | 1,348 |
| 2024-09-24 | 328.12 | 330.65 | 320.08 | 327.78 | 327.78 | 902 |
| 2024-09-23 | 332.01 | 333.99 | 330.10 | 332.18 | 332.18 | 156 |
| 2024-09-20 | 332.92 | 336.64 | 329.15 | 329.15 | 329.15 | 1,280 |
| 2024-09-19 | 342.69 | 346.24 | 338.17 | 338.17 | 338.17 | 1,683 |
| 2024-09-18 | 340.82 | 345.85 | 332.34 | 345.60 | 345.60 | 206 |
| 2024-09-17 | 346.81 | 346.81 | 337.43 | 338.47 | 338.47 | 171 |
| 2024-09-16 | 345.59 | 346.54 | 339.37 | 340.95 | 340.95 | 132 |
| 2024-09-13 | 339.79 | 345.92 | 339.13 | 341.10 | 341.10 | 245 |
| 2024-09-12 | 327.64 | 338.19 | 327.50 | 337.91 | 337.91 | 353 |
| 2024-09-11 | 325.99 | 327.01 | 315.47 | 325.78 | 325.78 | 690 |
| 2024-09-10 | 327.15 | 327.15 | 318.84 | 323.04 | 323.04 | 352 |
| 2024-09-09 | 326.33 | 329.82 | 324.08 | 328.70 | 328.70 | 376 |
| 2024-09-06 | 331.94 | 337.65 | 324.34 | 329.00 | 329.00 | 1,019 |
| 2024-09-05 | 330.89 | 335.00 | 323.97 | 328.69 | 328.69 | 534 |
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.