Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	387.85	399.07	387.13	396.78	396.78	1,460,500
2019-08-23	388.84	395.37	384.43	385.51	385.51	1,333,600
2019-08-22	392.68	393.13	387.43	391.04	391.04	891,900
2019-08-21	393.30	393.94	389.52	392.13	392.13	973,300
2019-08-20	386.95	394.20	386.77	391.55	391.55	1,098,200
2019-08-19	388.18	391.56	387.05	388.42	388.42	1,219,900
2019-08-16	385.33	386.39	381.94	384.51	384.51	1,188,100
2019-08-15	376.19	381.90	375.44	380.94	380.94	1,320,200
2019-08-14	375.86	377.88	372.58	375.18	375.18	1,442,200
2019-08-13	376.23	384.08	374.08	379.37	379.37	1,745,400
2019-08-12	378.80	379.79	372.90	376.28	376.28	1,412,600
2019-08-09	380.51	382.07	376.60	379.57	379.57	1,207,300
2019-08-08	378.19	382.37	370.78	380.03	380.03	2,052,200
2019-08-07	376.40	377.39	371.30	375.03	375.03	2,552,400
2019-08-06	379.77	384.79	377.48	381.99	381.99	1,168,600
2019-08-05	380.07	382.80	376.15	379.74	379.74	1,796,300
2019-08-02	383.12	385.75	379.75	384.66	384.66	1,382,400
2019-08-01	385.94	392.85	383.98	384.38	384.38	1,389,600
2019-07-31	390.98	390.99	382.00	385.38	385.38	2,197,100
2019-07-30	391.67	398.62	391.22	394.56	394.56	916,400
2019-07-29	398.78	402.89	390.78	393.65	393.65	738,000
2019-07-26	380.00	399.13	375.06	398.79	398.79	1,608,400
2019-07-25	407.22	410.32	404.58	405.50	405.50	1,233,500
2019-07-24	407.45	410.98	404.82	409.67	409.67	634,600
2019-07-23	408.97	409.60	403.93	407.53	407.53	764,000
2019-07-22	411.00	411.72	405.76	407.86	407.86	666,400
2019-07-19	417.13	417.13	409.38	409.79	409.79	820,500
2019-07-18	410.12	416.05	409.14	415.62	415.62	696,800
2019-07-17	416.59	416.95	412.55	414.56	414.56	460,000
2019-07-16	414.79	417.03	412.78	414.84	414.84	637,900
2019-07-15	415.73	415.73	411.68	414.63	414.63	1,142,800
2019-07-12	411.50	415.14	409.02	414.31	414.31	1,229,800
2019-07-11	408.15	411.70	406.99	410.25	410.25	1,193,600
2019-07-10	404.34	408.26	402.70	407.21	407.21	1,335,800
2019-07-09	397.92	402.67	396.69	401.22	401.22	472,600
2019-07-08	399.87	402.47	398.10	399.40	399.40	472,000
2019-07-05	397.37	402.62	397.37	401.68	401.68	648,100
2019-07-03	399.58	401.97	397.68	400.00	400.00	406,400
2019-07-02	398.84	399.81	395.30	398.69	398.69	673,100
2019-07-01	400.00	400.00	396.02	397.74	397.74	743,000
2019-06-28	391.46	398.00	390.38	395.18	395.18	1,454,500
2019-06-27	389.75	393.63	387.17	391.41	391.41	552,900
2019-06-26	391.49	392.51	385.24	388.24	388.24	949,700
2019-06-25	391.18	392.47	385.75	390.91	390.91	1,121,800
2019-06-24	396.01	396.01	391.01	392.44	392.44	801,700
2019-06-21	400.00	400.00	390.67	394.69	394.69	1,402,200
2019-06-20	400.48	401.38	395.88	398.77	398.77	792,100
2019-06-19	395.63	398.17	394.36	397.75	397.75	572,600
2019-06-18	397.52	400.00	394.67	395.21	395.21	1,011,800
2019-06-17	393.74	397.18	391.30	394.07	394.07	623,100
2019-06-14	390.32	393.21	386.66	392.08	392.08	730,500
2019-06-13	392.91	392.91	387.90	389.72	389.72	657,400
2019-06-12	391.43	394.50	389.94	391.16	391.16	1,188,000
2019-06-11	397.68	397.68	388.63	391.64	391.64	918,500
2019-06-10	395.89	396.89	392.99	395.41	395.41	890,600
2019-06-07	389.00	395.30	387.58	394.04	394.04	1,310,800
2019-06-06	384.62	388.53	384.01	387.31	387.31	479,900
2019-06-05	389.06	389.29	382.41	384.96	384.96	1,573,000
2019-06-04	380.94	392.14	378.51	387.67	387.67	1,748,100
2019-06-03	376.34	379.55	375.24	377.65	377.65	1,315,400

← NewerPage 31 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.