Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	535.25	538.70	533.38	537.60	537.60	739,500
2020-02-14	532.49	536.25	532.20	534.89	534.89	658,200
2020-02-13	534.12	536.25	532.55	534.73	534.73	709,400
2020-02-12	531.49	535.42	528.63	534.00	534.00	891,300
2020-02-11	531.00	532.30	524.01	530.94	530.94	1,098,100
2020-02-10	525.75	531.75	524.42	530.34	530.34	1,252,900
2020-02-07	526.11	526.55	521.34	525.21	525.21	753,600
2020-02-06	524.86	529.46	522.92	526.56	526.56	830,700
2020-02-05	522.00	530.53	521.03	522.18	522.18	1,819,300
2020-02-04	528.85	532.65	519.85	531.75	531.75	1,596,200
2020-02-03	522.84	537.54	522.69	532.05	532.05	1,666,700
2020-01-31	504.76	521.69	495.00	517.46	517.46	2,053,600
2020-01-30	486.88	494.33	484.96	492.98	492.98	1,067,200
2020-01-29	498.32	499.07	487.82	490.74	490.74	1,208,800
2020-01-28	501.73	507.45	498.81	499.34	499.34	1,326,700
2020-01-27	499.14	507.36	497.42	504.08	504.08	1,930,900
2020-01-24	512.63	514.26	503.90	504.67	504.67	1,183,000
2020-01-23	509.63	516.70	505.45	513.14	513.14	1,182,300
2020-01-22	505.54	512.79	504.61	510.50	510.50	1,878,600
2020-01-21	501.28	506.73	498.94	503.59	503.59	1,041,000
2020-01-17	512.03	512.03	501.33	502.73	502.73	2,252,900
2020-01-16	507.00	513.71	506.16	508.78	508.78	1,104,100
2020-01-15	510.15	517.07	507.05	515.40	515.40	611,200
2020-01-14	508.47	512.70	506.24	509.62	509.62	1,656,100
2020-01-13	506.04	512.65	504.89	510.15	510.15	933,700
2020-01-10	507.79	509.03	503.52	505.03	505.03	912,700
2020-01-09	501.50	508.86	501.50	507.28	507.28	924,300
2020-01-08	499.00	509.99	498.55	500.77	500.77	1,063,200
2020-01-07	497.13	500.65	495.55	499.16	499.16	1,050,800
2020-01-06	492.66	498.15	490.93	497.45	497.45	829,900
2020-01-03	485.53	496.59	485.53	494.47	494.47	974,100
2020-01-02	487.41	491.41	480.49	490.43	490.43	1,378,800
2019-12-31	482.30	487.08	481.97	485.08	485.08	757,100
2019-12-30	483.74	484.93	478.39	483.08	483.08	702,500
2019-12-27	487.52	487.52	481.89	483.69	483.69	507,500
2019-12-26	480.95	487.18	480.95	485.73	485.73	752,900
2019-12-24	482.22	482.94	480.26	480.86	480.86	463,700
2019-12-23	476.72	483.08	475.46	480.72	480.72	1,225,600
2019-12-20	479.96	480.85	473.49	476.22	476.22	2,831,200
2019-12-19	466.52	475.89	466.20	475.67	475.67	1,063,200
2019-12-18	472.64	476.18	466.14	466.52	466.52	1,081,200
2019-12-17	471.03	476.26	469.23	471.13	471.13	1,494,300
2019-12-16	477.87	478.83	468.06	470.23	470.23	1,341,000
2019-12-13	467.28	478.07	465.85	475.27	475.27	1,258,600
2019-12-12	466.70	472.93	464.88	469.60	469.60	1,013,600
2019-12-11	462.52	467.32	461.43	465.87	465.87	884,500
2019-12-10	467.10	469.70	460.47	461.71	461.71	979,900
2019-12-09	469.51	475.50	467.20	468.66	468.66	842,900
2019-12-06	470.58	473.22	467.10	467.85	467.85	848,400
2019-12-05	462.15	468.27	461.91	467.27	467.27	1,098,200
2019-12-04	466.64	469.28	460.96	462.05	462.05	1,041,000
2019-12-03	469.82	470.51	465.39	469.86	469.86	807,700
2019-12-02	469.32	473.20	467.42	470.33	470.33	898,200
2019-11-29	473.44	473.57	468.87	470.01	470.01	554,900
2019-11-27	467.24	475.87	466.33	473.78	473.78	703,700
2019-11-26	467.30	469.47	463.94	467.31	467.31	1,555,400
2019-11-25	471.38	472.91	464.68	466.06	466.06	1,013,500
2019-11-22	474.51	477.12	467.46	468.50	468.50	987,700
2019-11-21	479.95	479.95	474.22	474.65	474.65	674,200
2019-11-20	475.93	483.55	474.85	479.08	479.08	1,148,200

← NewerPage 29 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.