Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	376.16	380.00	373.04	376.80	376.80	1,552,000
2019-05-30	377.69	379.93	375.74	379.22	379.22	995,700
2019-05-29	375.98	376.61	372.23	375.37	375.37	1,326,600
2019-05-28	377.20	379.92	375.08	377.00	377.00	1,748,800
2019-05-24	376.74	379.14	374.89	375.00	375.00	597,200
2019-05-23	375.43	377.46	374.00	375.51	375.51	867,000
2019-05-22	378.21	380.51	376.82	378.08	378.08	665,400
2019-05-21	379.39	381.98	376.46	379.21	379.21	889,400
2019-05-20	378.43	380.00	375.26	377.29	377.29	1,140,000
2019-05-17	381.83	387.41	381.83	386.41	386.41	882,500
2019-05-16	378.19	384.00	378.19	382.19	382.19	981,800
2019-05-15	370.38	378.34	368.92	377.19	377.19	935,200
2019-05-14	369.38	376.66	368.78	373.15	373.15	846,500
2019-05-13	372.31	375.54	367.35	368.89	368.89	1,094,700
2019-05-10	372.37	378.30	369.80	377.89	377.89	594,000
2019-05-09	369.46	375.32	368.33	374.33	374.33	733,600
2019-05-08	374.64	375.51	370.14	372.32	372.32	787,700
2019-05-07	372.31	375.31	368.20	374.74	374.74	896,700
2019-05-06	372.67	376.97	372.58	376.28	376.28	1,059,900
2019-05-03	372.12	377.93	369.61	377.68	377.68	917,100
2019-05-02	370.97	371.63	365.90	370.41	370.41	678,200
2019-05-01	373.13	378.36	370.72	371.04	371.04	1,079,100
2019-04-30	371.44	375.00	368.37	371.19	371.19	1,322,600
2019-04-29	370.00	371.63	368.58	370.97	370.97	924,500
2019-04-26	368.19	370.33	364.69	370.15	370.15	782,400
2019-04-25	357.91	368.78	357.32	366.76	366.76	1,190,900
2019-04-24	358.04	361.99	355.28	360.50	360.50	817,100
2019-04-23	356.50	361.32	355.33	358.63	358.63	762,400
2019-04-22	358.54	359.91	356.46	358.05	358.05	610,300
2019-04-18	367.20	367.20	356.79	359.37	359.37	640,800
2019-04-17	360.00	362.25	358.51	361.69	361.69	842,100
2019-04-16	359.01	359.67	356.97	358.05	358.05	472,400
2019-04-15	356.59	358.38	355.52	357.34	357.34	749,600
2019-04-12	355.89	356.95	354.00	356.05	356.05	734,000
2019-04-11	356.35	356.59	353.25	355.25	355.25	689,100
2019-04-10	353.48	355.47	353.04	354.35	354.35	574,000
2019-04-09	351.89	355.56	350.54	354.56	354.56	808,800
2019-04-08	350.53	355.12	350.53	354.14	354.14	830,900
2019-04-05	345.79	352.20	344.99	351.44	351.44	1,247,200
2019-04-04	346.25	347.00	343.95	345.72	345.72	1,214,700
2019-04-03	348.66	349.10	343.15	345.37	345.37	1,195,900
2019-04-02	346.75	347.51	344.36	346.63	346.63	1,233,100
2019-04-01	349.81	350.60	343.70	346.22	346.22	1,153,100
2019-03-29	352.12	354.60	345.67	346.91	346.91	1,410,800
2019-03-28	356.17	358.61	352.22	352.87	352.87	834,200
2019-03-27	356.39	360.26	354.77	355.51	355.51	1,372,200
2019-03-26	356.80	358.72	354.59	356.03	356.03	1,150,200
2019-03-25	360.75	362.51	355.77	356.84	356.84	1,365,600
2019-03-22	365.70	366.49	360.38	360.78	360.78	5,241,900
2019-03-21	361.80	368.02	360.85	366.27	366.27	1,100,000
2019-03-20	360.58	365.64	358.69	362.44	362.44	1,194,700
2019-03-19	359.48	363.25	357.55	360.45	360.45	1,205,500
2019-03-18	356.52	359.72	355.47	357.35	357.35	1,086,100
2019-03-15	352.36	356.90	350.85	355.92	355.92	2,486,500
2019-03-14	348.97	354.47	346.22	352.71	352.71	1,131,300
2019-03-13	343.99	350.06	342.52	348.13	348.13	1,916,400
2019-03-12	342.40	342.66	339.70	342.51	342.51	1,572,400
2019-03-11	337.69	341.88	336.04	341.08	341.08	1,401,900
2019-03-08	337.40	339.78	335.53	337.54	337.54	701,500
2019-03-07	339.81	341.67	337.01	340.03	340.03	842,600

← NewerPage 32 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.