Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	500.09	503.00	487.67	498.30	498.30	1,078,900
2020-05-12	507.31	514.59	501.37	501.93	501.93	776,000
2020-05-11	510.66	515.65	507.20	510.74	510.74	835,900
2020-05-08	521.46	521.46	513.13	515.28	515.28	607,700
2020-05-07	511.81	520.00	507.61	514.25	514.25	862,800
2020-05-06	516.56	517.87	496.62	503.96	503.96	806,900
2020-05-05	517.01	518.42	508.88	513.44	513.44	939,600
2020-05-04	514.12	521.80	508.87	515.73	515.73	1,153,500
2020-05-01	511.00	517.91	495.51	509.64	509.64	1,671,400
2020-04-30	492.67	511.33	490.35	495.23	495.23	2,353,600
2020-04-29	501.91	505.57	492.42	494.67	494.67	1,117,000
2020-04-28	514.73	514.73	494.33	497.16	497.16	963,900
2020-04-27	511.81	515.63	505.78	508.44	508.44	933,000
2020-04-24	501.53	508.86	494.11	508.55	508.55	767,800
2020-04-23	498.50	508.06	495.61	499.12	499.12	713,800
2020-04-22	500.39	501.35	490.24	496.08	496.08	878,300
2020-04-21	493.38	497.59	486.77	490.78	490.78	1,178,400
2020-04-20	495.99	506.26	490.45	498.67	498.67	947,600
2020-04-17	504.35	509.12	486.07	499.42	499.42	1,487,900
2020-04-16	499.94	507.77	493.50	496.35	496.35	1,158,400
2020-04-15	477.71	497.98	474.54	496.32	496.32	1,041,200
2020-04-14	473.48	495.92	473.13	489.57	489.57	1,366,600
2020-04-13	468.97	473.20	462.16	469.70	469.70	988,100
2020-04-09	465.65	476.15	456.19	466.64	466.64	1,634,300
2020-04-08	461.62	466.14	450.97	463.93	463.93	1,070,800
2020-04-07	472.83	475.15	449.83	451.75	451.75	1,632,600
2020-04-06	451.97	464.50	442.75	459.55	459.55	1,627,400
2020-04-03	433.24	440.62	425.99	433.80	433.80	1,027,900
2020-04-02	420.26	436.88	418.01	435.66	435.66	1,377,200
2020-04-01	418.30	434.83	413.39	424.03	424.03	1,360,900
2020-03-31	443.77	449.17	432.06	436.31	436.31	2,072,800
2020-03-30	440.74	454.51	440.74	450.78	450.78	2,043,900
2020-03-27	439.01	456.40	434.90	439.70	439.70	1,909,800
2020-03-26	424.47	460.54	422.05	454.17	454.17	2,182,700
2020-03-25	416.01	441.00	408.54	420.77	420.77	2,222,800
2020-03-24	396.52	421.21	396.52	419.40	419.40	2,817,600
2020-03-23	371.00	399.99	364.67	381.78	381.78	2,462,500
2020-03-20	394.81	404.56	370.00	371.70	371.70	3,322,200
2020-03-19	379.57	414.40	372.94	393.06	393.06	2,466,800
2020-03-18	374.78	390.75	345.67	381.52	381.52	4,954,800
2020-03-17	397.47	406.63	388.23	393.02	393.02	3,736,000
2020-03-16	414.98	418.38	388.13	389.11	389.11	3,274,200
2020-03-13	446.48	454.52	413.66	454.19	454.19	3,147,600
2020-03-12	434.00	446.74	421.86	427.54	427.54	3,459,100
2020-03-11	466.82	477.00	443.92	450.65	450.65	3,023,500
2020-03-10	467.80	477.87	460.36	476.76	476.76	2,660,500
2020-03-09	466.58	478.62	460.74	463.21	463.21	2,565,900
2020-03-06	486.84	498.62	480.65	496.72	496.72	2,145,300
2020-03-05	514.34	522.76	501.23	505.14	505.14	4,485,300
2020-03-04	502.38	524.65	498.81	522.84	522.84	2,014,000
2020-03-03	489.18	505.50	489.18	495.03	495.03	2,884,900
2020-03-02	494.47	500.70	490.34	497.13	497.13	2,951,700
2020-02-28	500.70	509.88	485.46	493.17	493.17	3,589,100
2020-02-27	513.21	520.49	507.51	508.55	508.55	2,609,100
2020-02-26	524.78	527.50	516.68	518.09	518.09	1,617,800
2020-02-25	530.84	534.83	517.01	517.99	517.99	1,698,000
2020-02-24	529.80	534.00	525.59	528.70	528.70	1,410,600
2020-02-21	537.34	538.43	529.24	535.34	535.34	1,243,500
2020-02-20	542.01	544.09	532.09	539.22	539.22	1,049,400
2020-02-19	539.73	546.54	536.94	542.46	542.46	1,041,500

← NewerPage 28 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.