Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	720.83	722.77	713.27	720.22	720.22	448,800
2021-07-21	715.62	720.67	712.72	718.42	718.42	581,900
2021-07-20	715.94	726.63	712.40	718.76	718.76	798,200
2021-07-19	709.94	718.56	706.39	711.47	711.47	786,300
2021-07-16	707.19	717.20	703.85	709.99	709.99	566,600
2021-07-15	704.71	707.79	700.62	704.93	704.93	957,900
2021-07-14	713.34	714.91	700.66	701.37	701.37	960,200
2021-07-13	719.79	723.60	709.68	710.70	710.70	705,900
2021-07-12	727.52	731.00	708.88	719.80	719.80	1,213,200
2021-07-09	738.31	745.68	736.21	736.47	736.47	764,700
2021-07-08	736.21	749.31	736.21	743.50	743.50	739,100
2021-07-07	733.04	743.51	729.91	742.37	742.37	588,600
2021-07-06	729.91	735.91	721.76	729.54	729.54	615,000
2021-07-02	725.56	733.62	723.71	731.92	731.92	509,900
2021-07-01	721.52	727.97	720.47	721.80	721.80	834,500
2021-06-30	717.47	723.46	715.75	721.45	721.45	897,600
2021-06-29	719.34	722.40	716.85	717.46	717.46	1,135,000
2021-06-28	723.26	726.66	716.71	721.36	721.36	1,014,700
2021-06-25	712.59	722.10	711.28	721.29	721.29	1,153,000
2021-06-24	702.89	713.39	700.20	711.54	711.54	668,300
2021-06-23	704.84	707.15	697.11	699.29	699.29	735,000
2021-06-22	694.67	709.75	692.14	706.99	706.99	786,200
2021-06-21	688.90	696.20	683.62	694.81	694.81	1,168,600
2021-06-18	685.59	691.38	678.00	685.60	685.60	1,969,300
2021-06-17	687.30	699.51	684.22	691.05	691.05	846,900
2021-06-16	690.78	693.76	676.08	682.07	682.07	812,200
2021-06-15	691.88	695.19	686.76	687.83	687.83	626,600
2021-06-14	687.23	691.61	681.36	690.61	690.61	731,600
2021-06-11	682.80	689.10	680.59	686.74	686.74	708,400
2021-06-10	676.79	689.26	676.03	682.91	682.91	986,800
2021-06-09	679.94	683.46	675.02	676.47	676.47	588,600
2021-06-08	681.86	683.80	672.31	677.91	677.91	561,500
2021-06-07	679.13	686.07	677.93	680.56	680.56	600,700
2021-06-04	677.17	685.28	675.79	682.65	682.65	449,700
2021-06-03	679.04	680.46	670.24	675.64	675.64	949,800
2021-06-02	690.82	690.82	681.00	682.45	682.45	666,500
2021-06-01	697.53	699.55	686.91	688.89	688.89	623,800
2021-05-28	698.93	701.95	692.34	694.53	694.53	563,700
2021-05-27	693.89	697.10	688.78	692.45	692.45	1,056,900
2021-05-26	697.97	701.50	688.32	693.50	693.50	895,200
2021-05-25	702.12	706.22	694.72	695.51	695.51	838,000
2021-05-24	700.29	707.44	692.13	703.13	703.13	888,000
2021-05-21	691.60	699.11	688.17	692.52	692.52	761,100
2021-05-20	678.57	698.40	677.33	694.71	694.71	789,100
2021-05-19	672.52	680.63	669.55	679.65	679.65	793,300
2021-05-18	679.46	690.45	670.59	686.11	686.11	1,515,800
2021-05-17	708.90	709.91	676.53	686.85	686.85	1,097,200
2021-05-14	691.18	712.41	685.13	710.40	710.40	1,089,900
2021-05-13	686.06	694.97	683.05	685.30	685.30	839,900
2021-05-12	675.33	686.17	675.25	681.98	681.98	1,346,000
2021-05-11	694.53	698.98	684.26	685.09	685.09	660,600
2021-05-10	696.42	704.10	692.69	694.72	694.72	1,056,000
2021-05-07	681.57	696.00	679.69	693.44	693.44	718,900
2021-05-06	677.58	682.86	672.82	675.79	675.79	559,400
2021-05-05	674.89	680.00	671.93	673.75	673.75	712,400
2021-05-04	672.00	681.98	670.68	672.86	672.86	831,900
2021-05-03	679.10	684.70	673.94	677.31	677.31	796,800
2021-04-30	654.09	683.05	636.56	673.45	673.45	1,377,500
2021-04-29	658.21	675.44	656.32	669.97	669.97	1,287,600
2021-04-28	651.93	658.82	650.63	652.72	652.72	567,300

← NewerPage 23 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.