Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	344.78	344.78	339.75	340.56	340.56	990,100
2019-03-05	345.22	346.99	337.04	343.75	343.75	1,000,900
2019-03-04	348.88	349.84	343.55	346.10	346.10	1,386,700
2019-03-01	347.52	347.52	344.96	346.58	346.58	1,219,000
2019-02-28	345.16	347.43	344.31	344.91	344.91	1,035,000
2019-02-27	344.59	345.85	342.91	345.03	345.03	1,354,700
2019-02-26	348.83	348.83	345.56	346.32	346.32	1,118,100
2019-02-25	352.34	353.75	347.88	348.90	348.90	1,094,400
2019-02-22	350.92	353.50	348.76	350.08	350.08	1,261,600
2019-02-21	348.28	350.28	343.85	349.54	349.54	933,700
2019-02-20	349.30	351.39	347.86	349.76	349.76	2,112,300
2019-02-19	347.67	350.78	347.01	348.43	348.43	1,231,300
2019-02-15	344.69	349.77	341.92	349.06	349.06	1,132,000
2019-02-14	336.36	343.27	335.22	341.60	341.60	863,300
2019-02-13	340.60	343.32	336.38	338.49	338.49	1,124,200
2019-02-12	341.04	342.00	339.11	340.40	340.40	977,800
2019-02-11	343.32	344.72	335.71	337.82	337.82	1,251,600
2019-02-08	341.36	344.64	338.87	344.16	344.16	809,300
2019-02-07	340.18	344.65	337.72	344.51	344.51	1,190,900
2019-02-06	340.00	343.79	338.91	343.51	343.51	1,217,000
2019-02-05	337.71	341.00	332.77	340.70	340.70	1,498,500
2019-02-04	338.65	343.90	336.39	337.00	337.00	1,224,800
2019-02-01	331.87	343.14	330.92	340.95	340.95	1,998,500
2019-01-31	320.01	338.31	319.30	331.05	331.05	5,176,000
2019-01-30	289.57	293.10	288.00	289.91	289.91	1,725,800
2019-01-29	290.70	292.97	287.58	289.78	289.78	782,200
2019-01-28	289.38	291.73	287.31	290.86	290.86	1,136,600
2019-01-25	290.00	291.61	286.80	291.41	291.41	1,323,200
2019-01-24	281.07	288.00	281.07	287.58	287.58	1,439,400
2019-01-23	287.36	291.35	279.33	284.53	284.53	1,593,500
2019-01-22	288.66	290.92	283.02	284.97	284.97	2,404,100
2019-01-18	297.24	297.24	289.57	291.40	291.40	1,617,600
2019-01-17	292.32	295.60	290.76	294.41	294.41	841,400
2019-01-16	293.19	295.83	290.94	293.81	293.81	1,005,300
2019-01-15	291.67	294.12	290.50	294.00	294.00	1,152,400
2019-01-14	292.99	298.20	290.76	291.56	291.56	1,219,500
2019-01-11	291.02	295.03	290.83	294.54	294.54	906,800
2019-01-10	295.47	297.10	291.01	292.67	292.67	1,701,100
2019-01-09	301.93	301.94	295.50	297.64	297.64	1,241,400
2019-01-08	300.40	305.72	300.12	300.71	300.71	1,051,100
2019-01-07	301.13	304.11	299.26	301.47	301.47	1,308,400
2019-01-04	291.11	305.12	288.62	302.74	302.74	2,336,600
2019-01-03	284.62	294.00	284.62	287.50	287.50	1,176,300
2019-01-02	279.89	289.52	279.11	287.99	287.99	1,296,300
2018-12-31	286.73	287.94	280.75	284.97	284.97	1,075,300
2018-12-28	287.70	290.52	274.71	285.08	285.08	1,035,400
2018-12-27	281.78	284.75	274.08	284.73	284.73	1,242,500
2018-12-26	275.34	285.85	272.91	285.70	285.70	1,359,800
2018-12-24	283.69	284.98	273.31	273.52	273.52	1,009,000
2018-12-21	287.98	296.44	282.73	283.93	283.93	3,593,100
2018-12-20	296.38	298.92	289.71	290.45	290.45	2,488,200
2018-12-19	305.31	311.03	296.73	297.60	297.60	1,937,200
2018-12-18	311.87	313.41	302.62	305.93	305.93	1,911,800
2018-12-17	310.00	311.96	307.12	309.28	309.28	1,829,100
2018-12-14	308.55	313.90	307.51	309.42	309.42	959,300
2018-12-13	318.64	321.18	308.25	311.48	311.48	1,063,100
2018-12-12	317.70	323.68	315.83	316.78	316.78	958,500
2018-12-11	319.57	321.02	310.07	312.54	312.54	947,400
2018-12-10	316.34	316.91	308.84	315.64	315.64	1,002,000
2018-12-07	323.91	326.94	312.33	315.70	315.70	1,164,400

← NewerPage 33 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.