Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	652.91	658.19	650.47	653.52	653.52	491,400
2021-04-26	655.31	659.06	650.17	652.57	652.57	630,800
2021-04-23	660.22	661.00	648.75	657.54	657.54	708,400
2021-04-22	655.75	660.60	653.60	657.68	657.68	991,100
2021-04-21	652.37	657.78	648.11	652.90	652.90	666,000
2021-04-20	637.66	657.35	637.66	652.46	652.46	1,019,300
2021-04-19	644.00	653.42	642.98	644.42	644.42	898,200
2021-04-16	636.91	645.95	631.59	644.37	644.37	1,043,200
2021-04-15	622.99	637.10	621.47	636.00	636.00	911,400
2021-04-14	620.62	623.17	614.55	617.10	617.10	839,300
2021-04-13	615.22	623.72	614.50	621.29	621.29	736,900
2021-04-12	612.34	622.64	608.07	619.30	619.30	695,600
2021-04-09	606.38	615.97	600.68	614.24	614.24	1,040,000
2021-04-08	616.65	617.85	612.32	615.16	615.16	835,000
2021-04-07	614.51	616.33	607.84	611.63	611.63	644,500
2021-04-06	603.46	616.99	600.53	613.39	613.39	874,400
2021-04-05	607.48	611.17	600.16	605.50	605.50	1,443,100
2021-04-01	618.00	622.41	605.66	608.58	608.58	1,648,100
2021-03-31	632.90	632.91	614.69	617.02	617.02	1,328,400
2021-03-30	636.17	640.84	628.35	632.69	632.69	650,300
2021-03-29	630.00	639.59	622.06	636.68	636.68	889,200
2021-03-26	636.73	639.03	621.56	631.75	631.75	1,275,900
2021-03-25	652.03	652.03	631.02	637.79	637.79	1,024,400
2021-03-24	647.45	657.84	642.81	651.56	651.56	1,137,300
2021-03-23	639.81	656.65	636.88	645.45	645.45	1,271,500
2021-03-22	627.64	643.96	627.64	637.62	637.62	1,159,600
2021-03-19	632.81	636.86	626.84	629.74	629.74	2,776,800
2021-03-18	628.28	635.42	617.31	629.39	629.39	1,550,600
2021-03-17	643.79	644.23	633.84	641.86	641.86	1,202,200
2021-03-16	629.62	643.51	625.62	639.65	639.65	1,147,800
2021-03-15	624.42	625.85	612.02	625.00	625.00	1,149,400
2021-03-12	618.99	629.21	611.38	624.15	624.15	1,410,200
2021-03-11	626.33	630.67	613.00	624.23	624.23	1,441,500
2021-03-10	625.44	639.28	618.96	629.07	629.07	1,472,300
2021-03-09	620.35	620.35	610.98	614.77	614.77	1,022,500
2021-03-08	621.74	630.20	611.57	612.38	612.38	1,123,900
2021-03-05	614.00	629.70	609.66	624.03	624.03	1,513,300
2021-03-04	599.00	618.66	598.01	607.64	607.64	1,500,300
2021-03-03	612.01	613.72	599.90	601.02	601.02	1,785,500
2021-03-02	622.41	624.50	611.25	616.07	616.07	984,800
2021-03-01	618.39	624.07	610.01	619.68	619.68	895,300
2021-02-26	602.49	627.38	601.50	613.42	613.42	1,619,400
2021-02-25	605.82	618.12	598.97	601.55	601.55	1,358,900
2021-02-24	590.44	614.73	590.44	608.51	608.51	1,201,100
2021-02-23	602.80	609.27	585.45	602.77	602.77	1,852,100
2021-02-22	602.30	609.88	595.00	596.50	596.50	1,744,400
2021-02-19	613.43	619.53	606.54	607.29	607.29	1,193,100
2021-02-18	625.06	625.06	612.71	616.42	616.42	760,900
2021-02-17	615.70	626.95	614.44	624.12	624.12	929,700
2021-02-16	609.19	619.02	606.25	618.47	618.47	909,500
2021-02-12	615.93	619.55	610.65	613.45	613.45	623,900
2021-02-11	614.20	619.16	603.53	618.68	618.68	829,200
2021-02-10	623.36	623.36	608.11	611.63	611.63	1,036,500
2021-02-09	616.34	626.63	613.80	619.51	619.51	836,400
2021-02-08	616.63	619.69	610.87	615.53	615.53	957,800
2021-02-05	621.03	628.30	615.12	617.65	617.65	799,800
2021-02-04	604.98	621.29	604.98	619.79	619.79	840,700
2021-02-03	616.65	617.03	603.32	609.26	609.26	929,800
2021-02-02	597.69	625.31	595.91	616.70	616.70	1,531,200
2021-02-01	611.01	614.13	593.10	599.02	599.02	1,465,600

← NewerPage 24 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.