Charter Communications, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	706.03	707.81	694.50	699.03	699.03	738,700
2021-10-14	702.81	708.16	700.45	703.67	703.67	778,400
2021-10-13	697.13	699.00	688.61	696.23	696.23	812,000
2021-10-12	690.60	695.67	683.44	690.62	690.62	1,112,100
2021-10-11	700.00	704.78	693.42	695.23	695.23	895,700
2021-10-08	721.82	726.19	704.57	706.13	706.13	1,268,400
2021-10-07	747.16	753.69	740.79	741.95	741.95	538,500
2021-10-06	742.13	747.78	735.40	743.75	743.75	584,000
2021-10-05	739.98	750.92	739.98	747.79	747.79	653,400
2021-10-04	735.73	745.87	733.29	740.96	740.96	595,900
2021-10-01	735.11	742.47	730.37	738.08	738.08	742,800
2021-09-30	738.59	738.59	727.26	727.56	727.56	863,500
2021-09-29	729.52	742.72	729.40	733.18	733.18	728,800
2021-09-28	730.00	736.18	725.00	727.49	727.49	872,800
2021-09-27	735.31	741.32	732.46	734.41	734.41	742,900
2021-09-24	737.22	742.46	731.58	739.17	739.17	810,600
2021-09-23	754.52	762.84	738.65	741.95	741.95	1,374,000
2021-09-22	752.58	760.96	748.85	751.55	751.55	595,300
2021-09-21	758.69	760.25	744.99	747.63	747.63	749,100
2021-09-20	757.52	765.53	747.36	755.90	755.90	908,200
2021-09-17	765.24	769.35	757.24	763.48	763.48	3,404,700
2021-09-16	767.91	769.24	758.61	765.24	765.24	895,600
2021-09-15	761.50	774.12	757.28	765.20	765.20	873,400
2021-09-14	797.46	801.36	757.28	761.86	761.86	1,485,700
2021-09-13	794.55	804.80	787.51	793.07	793.07	837,900
2021-09-10	785.44	790.37	780.36	787.12	787.12	723,000
2021-09-09	800.99	804.41	784.19	785.41	785.41	968,000
2021-09-08	800.00	801.62	795.94	799.79	799.79	1,120,600
2021-09-07	808.45	811.50	800.18	800.83	800.83	1,097,000
2021-09-03	812.37	820.10	809.88	811.33	811.33	817,400
2021-09-02	823.08	825.62	817.53	821.01	821.01	592,700
2021-09-01	818.71	823.99	816.65	818.44	818.44	784,900
2021-08-31	814.67	820.73	810.68	816.66	816.66	1,140,100
2021-08-30	808.79	816.14	803.81	814.20	814.20	673,700
2021-08-27	798.64	811.33	798.64	807.18	807.18	712,900
2021-08-26	796.67	799.40	792.73	797.40	797.40	628,000
2021-08-25	792.64	798.98	787.57	796.67	796.67	822,400
2021-08-24	796.84	800.91	791.17	792.64	792.64	1,055,200
2021-08-23	791.86	802.32	791.80	797.51	797.51	917,200
2021-08-20	786.95	799.65	784.49	794.09	794.09	999,500
2021-08-19	784.00	789.82	776.83	785.54	785.54	831,000
2021-08-18	785.12	793.03	784.53	785.47	785.47	898,400
2021-08-17	784.34	791.19	780.83	788.37	788.37	818,100
2021-08-16	771.16	783.26	769.43	782.58	782.58	729,100
2021-08-13	774.98	778.24	770.79	771.71	771.71	463,000
2021-08-12	777.00	779.28	771.33	774.57	774.57	586,500
2021-08-11	771.20	777.00	767.92	776.65	776.65	815,700
2021-08-10	764.71	768.44	760.97	766.50	766.50	587,400
2021-08-09	770.77	771.66	762.55	765.50	765.50	545,000
2021-08-06	763.36	775.58	762.18	770.09	770.09	670,000
2021-08-05	774.99	777.15	766.80	769.91	769.91	815,500
2021-08-04	770.22	771.87	763.09	770.00	770.00	1,069,300
2021-08-03	752.50	771.11	745.67	770.02	770.02	1,064,700
2021-08-02	748.73	751.94	738.75	749.87	749.87	727,400
2021-07-30	715.09	747.87	714.67	744.05	744.05	1,374,600
2021-07-29	723.57	727.98	711.32	713.80	713.80	847,100
2021-07-28	724.83	725.72	716.40	722.26	722.26	553,500
2021-07-27	731.05	735.75	722.53	726.75	726.75	649,100
2021-07-26	725.79	731.69	722.21	729.66	729.66	461,900
2021-07-23	720.58	729.08	717.23	726.81	726.81	477,900

← NewerPage 22 of 71 · 4,227 trading daysOlder →

Stock splits

Date	Split (new : old)
2016-05-18	4521:5000

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.