Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	605.10	610.36	578.76	588.43	588.43	1,268,200
2020-10-30	580.55	610.66	580.55	603.82	603.82	2,456,100
2020-10-29	573.33	583.05	573.10	576.00	576.00	1,420,400
2020-10-28	574.97	585.41	572.46	572.58	572.58	983,100
2020-10-27	585.00	590.30	580.50	583.65	583.65	897,300
2020-10-26	588.79	595.83	581.42	582.13	582.13	1,119,600
2020-10-23	603.07	603.07	588.41	593.28	593.28	842,200
2020-10-22	605.03	605.03	596.43	599.91	599.91	1,001,800
2020-10-21	604.31	612.33	601.51	605.33	605.33	727,100
2020-10-20	622.74	622.74	606.62	608.26	608.26	1,066,100
2020-10-19	635.67	640.00	616.70	617.66	617.66	1,080,600
2020-10-16	638.87	646.99	633.52	633.92	633.92	772,800
2020-10-15	631.87	640.30	630.50	636.89	636.89	825,900
2020-10-14	651.67	653.64	638.01	638.62	638.62	840,700
2020-10-13	653.61	656.89	646.49	649.95	649.95	963,900
2020-10-12	643.57	663.70	639.24	651.72	651.72	1,307,400
2020-10-09	631.88	639.34	631.64	635.64	635.64	625,900
2020-10-08	626.81	633.69	622.24	629.08	629.08	583,800
2020-10-07	623.23	629.73	622.99	623.73	623.73	802,700
2020-10-06	632.36	638.06	619.10	620.89	620.89	1,104,600
2020-10-05	623.35	639.27	621.63	633.98	633.98	807,900
2020-10-02	626.54	633.17	617.29	620.23	620.23	1,046,500
2020-10-01	627.31	640.00	627.31	635.11	635.11	1,386,800
2020-09-30	629.81	632.06	620.68	624.34	624.34	1,148,700
2020-09-29	626.85	635.83	625.02	626.50	626.50	817,400
2020-09-28	625.16	633.64	619.64	628.23	628.23	1,035,200
2020-09-25	609.89	617.40	606.11	614.23	614.23	1,072,800
2020-09-24	614.46	621.28	609.54	611.45	611.45	931,400
2020-09-23	632.97	633.99	615.10	616.35	616.35	1,017,400
2020-09-22	612.45	634.34	612.45	633.05	633.05	1,216,500
2020-09-21	621.97	625.92	606.91	614.34	614.34	1,314,000
2020-09-18	622.08	628.30	611.79	625.25	625.25	1,969,000
2020-09-17	618.23	624.17	609.67	620.31	620.31	1,341,300
2020-09-16	626.75	635.86	626.21	630.07	630.07	1,179,200
2020-09-15	610.72	627.43	610.22	622.55	622.55	830,400
2020-09-14	608.03	613.59	603.67	609.70	609.70	755,000
2020-09-11	606.59	608.57	597.80	601.52	601.52	860,500
2020-09-10	611.38	622.23	603.31	604.06	604.06	1,061,100
2020-09-09	598.64	617.80	598.40	613.28	613.28	905,700
2020-09-08	595.73	604.34	591.60	596.50	596.50	1,209,200
2020-09-04	610.06	611.39	592.09	604.02	604.02	1,082,000
2020-09-03	624.04	629.52	603.03	608.10	608.10	1,016,200
2020-09-02	616.96	626.62	614.05	622.45	622.45	741,600
2020-09-01	614.04	620.20	611.00	617.24	617.24	874,200
2020-08-31	614.84	620.23	613.63	615.61	615.61	811,700
2020-08-28	613.01	616.57	609.35	615.64	615.64	632,500
2020-08-27	619.05	621.04	612.59	614.29	614.29	881,400
2020-08-26	606.82	618.49	605.28	614.56	614.56	907,200
2020-08-25	619.51	620.19	604.41	609.75	609.75	1,112,000
2020-08-24	613.39	618.03	611.14	612.53	612.53	1,087,100
2020-08-21	610.98	614.80	606.61	613.96	613.96	677,900
2020-08-20	607.94	614.37	607.94	612.54	612.54	630,500
2020-08-19	612.46	616.07	607.80	611.66	611.66	961,500
2020-08-18	608.23	612.93	606.51	610.69	610.69	700,300
2020-08-17	608.85	610.20	601.10	604.97	604.97	650,200
2020-08-14	604.55	610.95	602.88	604.99	604.99	664,700
2020-08-13	595.46	609.31	595.46	604.22	604.22	854,000
2020-08-12	590.99	607.00	590.99	598.74	598.74	1,033,900
2020-08-11	604.42	604.42	588.97	590.48	590.48	862,900
2020-08-10	598.65	606.00	598.10	602.34	602.34	789,500

← NewerPage 26 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.