Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	626.01	636.03	604.09	607.56	607.56	2,393,600
2021-01-28	638.10	671.00	635.08	654.65	654.65	1,773,900
2021-01-27	643.93	651.92	615.11	615.78	615.78	1,919,500
2021-01-26	651.63	654.76	647.02	649.54	649.54	893,500
2021-01-25	649.64	660.30	647.84	652.17	652.17	888,400
2021-01-22	649.45	651.89	642.77	646.69	646.69	699,100
2021-01-21	643.33	651.89	639.79	650.43	650.43	768,700
2021-01-20	633.39	648.31	631.96	642.82	642.82	943,400
2021-01-19	628.11	633.95	623.37	633.27	633.27	1,052,000
2021-01-15	620.25	634.08	617.02	628.91	628.91	1,150,400
2021-01-14	616.48	630.41	610.89	623.09	623.09	1,484,500
2021-01-13	619.07	623.04	614.87	618.01	618.01	1,090,300
2021-01-12	636.12	639.77	618.49	621.49	621.49	1,695,600
2021-01-11	636.90	642.75	632.97	641.13	641.13	1,082,800
2021-01-08	624.39	634.79	624.39	634.38	634.38	1,051,100
2021-01-07	627.73	638.25	622.00	629.77	629.77	1,259,500
2021-01-06	612.16	634.81	612.16	624.51	624.51	1,491,400
2021-01-05	646.13	649.00	632.95	636.59	636.59	842,600
2021-01-04	666.59	666.59	637.00	647.03	647.03	1,185,200
2020-12-31	653.44	664.78	652.86	661.55	661.55	699,500
2020-12-30	667.01	668.00	652.29	653.49	653.49	865,400
2020-12-29	654.30	666.37	651.25	664.98	664.98	1,301,000
2020-12-28	661.38	661.38	649.44	651.90	651.90	774,800
2020-12-24	646.60	657.33	646.60	656.49	656.49	1,127,300
2020-12-23	642.87	652.58	640.03	647.44	647.44	1,590,800
2020-12-22	654.02	654.79	638.76	641.10	641.10	1,269,800
2020-12-21	645.26	658.38	641.79	654.69	654.69	893,200
2020-12-18	656.94	658.35	646.52	652.00	652.00	2,253,900
2020-12-17	645.11	657.57	644.95	653.98	653.98	1,904,700
2020-12-16	646.28	649.64	634.47	642.43	642.43	1,283,900
2020-12-15	653.08	656.50	646.07	646.28	646.28	1,034,600
2020-12-14	654.77	656.24	649.11	649.67	649.67	1,284,600
2020-12-11	654.06	655.98	648.02	651.76	651.76	989,000
2020-12-10	644.56	659.58	642.79	658.04	658.04	880,100
2020-12-09	660.45	665.96	643.53	644.08	644.08	1,813,100
2020-12-08	676.48	681.71	661.81	663.37	663.37	1,020,900
2020-12-07	667.36	680.76	666.98	680.76	680.76	881,000
2020-12-04	670.58	674.05	667.08	670.74	670.74	685,900
2020-12-03	666.66	675.74	656.56	670.43	670.43	822,200
2020-12-02	659.79	669.90	659.14	667.17	667.17	820,600
2020-12-01	656.70	666.59	652.80	662.25	662.25	1,177,100
2020-11-30	646.22	655.34	643.04	651.99	651.99	1,178,700
2020-11-27	647.59	650.88	642.05	642.80	642.80	569,400
2020-11-25	652.26	653.51	644.87	651.40	651.40	681,100
2020-11-24	641.70	654.79	633.66	650.44	650.44	1,074,600
2020-11-23	657.87	659.56	642.70	645.04	645.04	1,518,500
2020-11-20	651.31	663.07	647.50	655.41	655.41	1,163,700
2020-11-19	639.86	655.73	636.69	650.54	650.54	1,288,500
2020-11-18	645.14	651.17	635.52	642.44	642.44	1,655,400
2020-11-17	637.32	643.57	632.53	641.51	641.51	621,500
2020-11-16	642.84	647.51	639.95	641.41	641.41	1,066,300
2020-11-13	638.23	648.82	638.11	647.19	647.19	757,500
2020-11-12	639.33	645.06	635.40	637.96	637.96	650,000
2020-11-11	628.80	640.52	628.80	636.92	636.92	709,300
2020-11-10	603.45	631.64	603.45	626.88	626.88	1,054,700
2020-11-09	659.79	659.79	612.68	613.20	613.20	1,632,700
2020-11-06	647.68	649.92	640.45	644.49	644.49	693,000
2020-11-05	643.05	650.43	638.11	647.36	647.36	1,007,600
2020-11-04	610.90	645.70	608.27	634.47	634.47	1,940,400
2020-11-03	596.00	602.59	591.73	591.99	591.99	1,172,900

← NewerPage 25 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.