Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	318.58	326.97	313.83	326.78	326.78	1,311,900
2018-12-04	326.96	330.86	318.33	321.84	321.84	1,391,800
2018-12-03	331.71	334.31	323.53	326.70	326.70	1,159,400
2018-11-30	331.28	333.24	324.95	329.20	329.20	1,784,500
2018-11-29	325.54	334.76	325.54	330.33	330.33	1,084,700
2018-11-28	317.77	329.09	316.00	328.68	328.68	1,239,500
2018-11-27	312.28	320.17	311.51	317.64	317.64	690,600
2018-11-26	313.54	314.13	308.78	313.23	313.23	1,240,000
2018-11-23	302.93	311.70	302.46	309.43	309.43	671,400
2018-11-21	305.35	311.42	304.78	305.54	305.54	1,096,500
2018-11-20	319.99	322.13	303.65	305.01	305.01	2,836,200
2018-11-19	329.46	331.17	321.57	323.60	323.60	1,488,100
2018-11-16	317.28	330.57	317.14	328.54	328.54	1,225,500
2018-11-15	319.27	321.04	309.96	318.48	318.48	1,178,600
2018-11-14	326.32	329.05	320.19	320.80	320.80	948,900
2018-11-13	323.48	330.97	323.48	324.56	324.56	835,300
2018-11-12	320.36	326.33	319.76	323.35	323.35	866,500
2018-11-09	322.99	327.68	316.63	321.11	321.11	756,800
2018-11-08	326.19	329.91	322.32	324.65	324.65	1,075,300
2018-11-07	324.56	329.87	322.57	328.36	328.36	886,500
2018-11-06	325.29	326.98	317.81	320.67	320.67	835,700
2018-11-05	319.48	325.97	318.34	323.35	323.35	787,100
2018-11-02	325.93	329.57	309.52	317.87	317.87	1,374,900
2018-11-01	319.78	330.45	317.00	324.58	324.58	1,440,900
2018-10-31	318.36	325.87	317.24	320.37	320.37	1,973,500
2018-10-30	302.36	316.94	301.85	316.22	316.22	1,524,500
2018-10-29	299.13	310.38	296.05	300.85	300.85	1,933,300
2018-10-26	297.00	302.55	284.35	295.01	295.01	4,569,700
2018-10-25	312.23	318.25	305.43	314.81	314.81	1,820,400
2018-10-24	318.12	321.69	305.18	306.05	306.05	1,331,900
2018-10-23	315.67	319.80	311.99	317.89	317.89	1,070,600
2018-10-22	322.77	325.00	318.26	319.61	319.61	885,000
2018-10-19	319.10	324.56	316.47	321.34	321.34	1,110,200
2018-10-18	320.10	320.46	314.04	318.10	318.10	1,732,300
2018-10-17	320.96	321.51	315.00	319.83	319.83	1,115,400
2018-10-16	316.07	322.84	314.27	321.04	321.04	1,191,600
2018-10-15	309.68	317.51	308.59	313.89	313.89	1,351,500
2018-10-12	305.34	310.38	303.40	308.74	308.74	1,664,500
2018-10-11	310.24	311.89	298.66	301.92	301.92	1,955,400
2018-10-10	322.55	324.38	309.32	310.13	310.13	1,416,300
2018-10-09	320.70	325.89	317.10	322.64	322.64	760,500
2018-10-08	314.78	321.19	314.61	320.24	320.24	1,231,300
2018-10-05	325.94	326.16	313.32	316.04	316.04	1,585,800
2018-10-04	324.09	326.32	321.11	324.68	324.68	1,714,300
2018-10-03	328.53	329.14	323.06	325.29	325.29	1,716,200
2018-10-02	321.00	326.96	319.59	326.89	326.89	1,277,300
2018-10-01	327.66	327.99	319.45	321.59	321.59	1,506,600
2018-09-28	324.09	327.26	321.39	325.88	325.88	1,037,000
2018-09-27	321.70	328.78	320.38	325.07	325.07	780,200
2018-09-26	324.26	326.98	320.85	321.67	321.67	1,234,800
2018-09-25	326.38	327.87	323.00	323.37	323.37	1,613,700
2018-09-24	330.84	332.43	325.88	327.04	327.04	1,616,400
2018-09-21	331.16	334.98	329.49	332.59	332.59	3,811,900
2018-09-20	331.85	332.71	329.38	329.99	329.99	1,054,900
2018-09-19	328.59	331.97	328.59	329.79	329.79	1,809,700
2018-09-18	319.61	330.46	319.17	328.79	328.79	1,950,000
2018-09-17	318.99	321.44	316.30	319.47	319.47	1,232,100
2018-09-14	320.00	320.25	316.11	318.13	318.13	705,400
2018-09-13	315.34	324.89	314.80	319.21	319.21	1,566,200
2018-09-12	311.46	313.05	304.77	312.50	312.50	2,646,800

← NewerPage 34 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.