Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	475.91	480.52	471.28	478.97	478.97	794,800
2019-11-18	475.17	477.45	471.44	474.07	474.07	1,150,900
2019-11-15	482.44	485.99	473.21	475.60	475.60	842,300
2019-11-14	479.27	480.29	476.51	479.97	479.97	861,000
2019-11-13	474.33	482.62	472.44	480.16	480.16	1,288,600
2019-11-12	473.41	475.64	472.22	474.07	474.07	693,000
2019-11-11	468.40	474.60	467.02	473.50	473.50	777,600
2019-11-08	467.26	474.30	465.41	469.75	469.75	770,200
2019-11-07	468.62	471.07	463.96	468.44	468.44	1,067,600
2019-11-06	472.72	472.72	462.99	469.03	469.03	1,228,400
2019-11-05	474.43	474.43	467.51	473.25	473.25	1,043,600
2019-11-04	477.70	479.18	471.37	473.50	473.50	1,011,700
2019-11-01	469.97	478.07	469.05	476.48	476.48	1,144,300
2019-10-31	468.26	469.45	462.35	467.86	467.86	1,432,000
2019-10-30	464.10	469.31	462.31	468.78	468.78	1,597,300
2019-10-29	464.01	468.99	463.19	464.07	464.07	1,054,100
2019-10-28	465.83	470.31	465.23	467.09	467.09	1,072,600
2019-10-25	460.87	469.57	442.25	462.19	462.19	2,254,100
2019-10-24	435.11	439.05	432.64	435.07	435.07	1,033,100
2019-10-23	436.25	439.39	434.12	435.56	435.56	911,700
2019-10-22	437.04	441.01	435.87	437.23	437.23	1,081,300
2019-10-21	442.22	444.99	437.26	438.16	438.16	746,100
2019-10-18	443.79	444.41	439.60	440.05	440.05	821,700
2019-10-17	439.55	445.00	437.32	441.93	441.93	723,500
2019-10-16	432.85	440.27	430.26	438.10	438.10	906,000
2019-10-15	423.60	435.45	422.79	432.92	432.92	1,282,900
2019-10-14	423.89	424.69	421.92	422.96	422.96	690,000
2019-10-11	430.22	430.72	422.88	423.16	423.16	1,235,400
2019-10-10	428.97	430.30	424.88	426.93	426.93	693,800
2019-10-09	431.23	431.51	427.48	429.28	429.28	624,400
2019-10-08	426.91	430.94	423.05	428.07	428.07	1,226,000
2019-10-07	425.53	432.16	425.29	430.04	430.04	969,800
2019-10-04	422.17	429.40	420.90	427.72	427.72	1,074,500
2019-10-03	409.01	416.96	406.70	416.67	416.67	798,300
2019-10-02	409.91	412.92	405.80	410.75	410.75	1,148,800
2019-10-01	412.53	415.48	405.02	405.60	405.60	1,062,300
2019-09-30	408.21	413.77	406.89	412.12	412.12	838,400
2019-09-27	411.83	411.83	401.84	406.21	406.21	1,255,000
2019-09-26	418.45	418.75	406.16	411.00	411.00	2,118,300
2019-09-25	417.20	418.57	414.51	416.66	416.66	1,836,900
2019-09-24	422.54	424.59	416.69	417.53	417.53	1,291,000
2019-09-23	421.69	423.51	420.14	421.51	421.51	1,036,800
2019-09-20	426.01	427.29	419.65	420.35	420.35	2,848,400
2019-09-19	426.78	429.88	425.10	427.42	427.42	831,500
2019-09-18	424.24	425.71	419.07	425.42	425.42	808,600
2019-09-17	423.31	425.36	419.05	425.15	425.15	736,600
2019-09-16	425.19	427.00	419.15	423.25	423.25	908,900
2019-09-13	425.06	426.65	421.91	425.52	425.52	890,800
2019-09-12	427.67	431.43	423.55	425.00	425.00	1,233,700
2019-09-11	420.18	425.79	420.18	425.00	425.00	751,400
2019-09-10	418.97	423.92	415.97	421.34	421.34	1,367,700
2019-09-09	425.99	427.11	417.66	419.78	419.78	1,192,900
2019-09-06	423.12	427.90	421.02	425.72	425.72	973,800
2019-09-05	424.75	428.95	420.31	422.05	422.05	1,113,400
2019-09-04	415.38	420.26	415.22	419.47	419.47	1,492,900
2019-09-03	408.08	413.16	407.26	411.81	411.81	977,800
2019-08-30	409.12	412.50	407.43	409.59	409.59	1,140,400
2019-08-29	404.62	410.09	403.07	407.24	407.24	892,000
2019-08-28	398.65	403.50	395.67	400.50	400.50	806,400
2019-08-27	397.43	401.40	395.04	398.49	398.49	1,014,000

← NewerPage 30 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.