Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	603.39	611.47	598.25	601.87	601.87	810,900
2020-08-06	595.35	604.12	594.68	602.14	602.14	716,100
2020-08-05	598.75	603.60	597.23	598.26	598.26	682,000
2020-08-04	580.00	601.76	579.00	600.01	600.01	952,000
2020-08-03	585.01	593.90	581.14	589.70	589.70	1,013,500
2020-07-31	594.31	594.31	554.26	580.00	580.00	1,637,700
2020-07-30	559.53	568.51	558.17	563.44	563.44	771,500
2020-07-29	564.21	569.68	560.60	566.42	566.42	644,300
2020-07-28	558.80	566.46	557.02	561.41	561.41	522,600
2020-07-27	562.54	563.10	555.27	559.91	559.91	733,600
2020-07-24	558.62	562.97	554.36	561.72	561.72	587,700
2020-07-23	567.37	569.15	556.19	560.42	560.42	540,600
2020-07-22	566.96	568.20	561.30	565.12	565.12	540,400
2020-07-21	567.96	570.91	563.40	564.68	564.68	719,600
2020-07-20	564.66	571.60	562.58	565.51	565.51	728,000
2020-07-17	562.45	569.87	560.01	564.66	564.66	1,420,700
2020-07-16	552.82	558.10	547.78	558.03	558.03	1,061,200
2020-07-15	543.75	552.54	542.53	552.01	552.01	936,500
2020-07-14	530.43	543.98	525.87	542.95	542.95	706,000
2020-07-13	536.63	544.45	532.86	533.78	533.78	958,400
2020-07-10	530.39	540.44	527.50	537.92	537.92	789,900
2020-07-09	529.59	532.25	520.67	530.19	530.19	792,900
2020-07-08	527.98	530.17	523.00	528.31	528.31	773,600
2020-07-07	522.74	532.34	521.98	528.02	528.02	852,800
2020-07-06	525.56	527.17	520.48	526.29	526.29	814,900
2020-07-02	522.10	528.87	517.02	517.69	517.69	785,800
2020-07-01	510.04	525.78	505.45	521.91	521.91	1,112,600
2020-06-30	509.63	511.96	498.08	510.04	510.04	1,256,400
2020-06-29	509.73	513.56	499.51	509.22	509.22	1,009,900
2020-06-26	510.50	510.50	500.50	502.27	502.27	1,615,500
2020-06-25	507.46	512.55	500.16	510.02	510.02	792,900
2020-06-24	512.12	517.84	505.57	507.99	507.99	1,380,500
2020-06-23	532.06	532.06	516.10	521.04	521.04	1,199,400
2020-06-22	532.45	534.01	523.40	527.67	527.67	886,700
2020-06-19	540.00	540.90	524.47	536.67	536.67	2,643,800
2020-06-18	531.94	538.97	530.42	535.11	535.11	886,100
2020-06-17	535.37	539.11	532.82	534.23	534.23	953,300
2020-06-16	528.00	538.02	525.89	532.45	532.45	976,600
2020-06-15	514.05	526.75	511.55	526.02	526.02	910,400
2020-06-12	524.35	530.72	515.29	522.57	522.57	1,043,600
2020-06-11	532.71	535.67	517.15	517.17	517.17	1,485,400
2020-06-10	536.35	536.35	528.50	533.81	533.81	951,800
2020-06-09	541.09	542.36	529.43	531.57	531.57	892,900
2020-06-08	524.00	540.40	522.08	540.36	540.36	1,225,300
2020-06-05	538.65	546.07	528.02	530.72	530.72	1,394,800
2020-06-04	544.47	548.91	534.66	540.03	540.03	1,109,500
2020-06-03	545.47	548.81	542.26	547.30	547.30	674,500
2020-06-02	541.69	549.00	540.83	545.22	545.22	960,600
2020-06-01	545.04	548.04	540.02	541.30	541.30	849,200
2020-05-29	535.50	545.63	531.08	544.00	544.00	1,606,100
2020-05-28	528.54	539.88	528.54	534.67	534.67	1,577,400
2020-05-27	512.76	528.06	511.01	525.11	525.11	1,479,400
2020-05-26	515.00	517.69	508.20	509.85	509.85	977,600
2020-05-22	513.71	519.10	509.24	512.90	512.90	714,400
2020-05-21	511.25	519.64	510.00	516.96	516.96	788,200
2020-05-20	519.35	525.77	510.90	512.80	512.80	1,089,500
2020-05-19	512.93	523.29	512.40	520.44	520.44	1,082,900
2020-05-18	511.15	524.66	505.80	517.79	517.79	1,194,900
2020-05-15	491.36	503.47	485.01	503.39	503.39	905,300
2020-05-14	499.09	502.06	489.27	497.44	497.44	831,200

← NewerPage 27 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.