Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	310.83	314.70	309.54	312.84	312.84	1,346,200
2018-09-10	307.50	310.52	306.38	310.27	310.27	1,257,600
2018-09-07	303.36	308.51	303.09	305.19	305.19	1,557,400
2018-09-06	306.15	310.58	303.45	305.19	305.19	888,100
2018-09-05	312.33	314.64	305.93	306.81	306.81	1,466,000
2018-09-04	309.82	316.67	306.87	312.99	312.99	1,980,700
2018-08-31	309.18	313.11	307.50	310.40	310.40	1,256,100
2018-08-30	308.25	309.43	306.21	309.06	309.06	1,312,300
2018-08-29	305.46	310.29	303.87	309.15	309.15	1,081,900
2018-08-28	305.49	310.04	303.85	305.03	305.03	1,265,000
2018-08-27	302.55	305.87	300.73	304.34	304.34	1,212,200
2018-08-24	294.03	301.84	292.93	300.67	300.67	1,172,500
2018-08-23	299.14	299.16	292.71	293.39	293.39	2,009,000
2018-08-22	302.27	306.13	297.58	300.28	300.28	1,802,300
2018-08-21	295.00	307.68	295.00	305.08	305.08	2,454,400
2018-08-20	300.63	300.79	294.84	295.00	295.00	1,695,500
2018-08-17	302.32	303.73	298.93	299.64	299.64	1,094,500
2018-08-16	296.66	303.95	296.54	302.00	302.00	1,408,000
2018-08-15	305.44	305.93	294.78	295.75	295.75	2,386,100
2018-08-14	303.67	308.69	301.24	307.86	307.86	1,694,800
2018-08-13	303.54	304.63	299.72	302.06	302.06	1,326,600
2018-08-10	302.86	304.95	302.06	302.45	302.45	1,749,700
2018-08-09	299.32	307.53	298.97	305.17	305.17	1,452,800
2018-08-08	297.86	298.93	296.24	298.20	298.20	1,101,800
2018-08-07	294.00	299.86	293.57	297.03	297.03	2,290,700
2018-08-06	303.91	304.80	299.84	300.00	300.00	856,400
2018-08-03	293.94	305.00	293.74	303.66	303.66	1,198,800
2018-08-02	297.42	299.64	293.97	294.20	294.20	1,064,200
2018-08-01	304.99	305.29	300.39	301.43	301.43	1,042,200
2018-07-31	307.13	314.88	302.20	304.58	304.58	2,533,600
2018-07-30	284.61	294.28	283.51	293.90	293.90	1,083,800
2018-07-27	286.39	291.01	280.59	286.29	286.29	1,350,600
2018-07-26	280.06	288.99	276.59	286.91	286.91	1,962,100
2018-07-25	281.61	283.14	271.56	274.65	274.65	1,760,300
2018-07-24	288.01	288.88	281.99	282.32	282.32	1,207,800
2018-07-23	288.83	288.83	285.09	287.82	287.82	967,900
2018-07-20	291.46	291.56	286.82	288.84	288.84	1,093,600
2018-07-19	299.98	299.98	290.91	291.14	291.14	1,436,800
2018-07-18	301.37	303.17	298.21	299.60	299.60	2,007,700
2018-07-17	301.26	304.77	300.40	302.03	302.03	616,400
2018-07-16	305.65	307.06	301.86	304.19	304.19	710,100
2018-07-13	305.09	305.96	302.30	304.84	304.84	669,800
2018-07-12	301.61	306.34	299.12	305.02	305.02	797,800
2018-07-11	303.55	307.71	300.76	301.37	301.37	819,600
2018-07-10	309.41	309.41	302.67	305.71	305.71	1,102,400
2018-07-09	305.83	310.57	304.65	308.22	308.22	900,100
2018-07-06	297.43	305.15	296.79	304.43	304.43	1,119,300
2018-07-05	300.15	302.04	293.44	296.18	296.18	1,085,000
2018-07-03	296.19	300.08	294.40	299.51	299.51	664,300
2018-07-02	292.13	294.94	290.26	293.91	293.91	909,600
2018-06-29	290.34	299.07	286.83	293.21	293.21	1,398,100
2018-06-28	297.17	298.80	292.34	295.05	295.05	991,700
2018-06-27	299.62	301.00	295.73	296.04	296.04	956,900
2018-06-26	295.70	300.18	292.33	299.30	299.30	1,028,100
2018-06-25	296.70	301.24	293.85	295.53	295.53	1,663,400
2018-06-22	292.39	302.43	292.39	299.30	299.30	1,462,700
2018-06-21	295.85	296.73	291.01	291.86	291.86	844,900
2018-06-20	296.76	298.51	288.55	290.34	290.34	1,560,700
2018-06-19	289.19	295.00	286.31	292.99	292.99	1,344,900
2018-06-18	290.79	297.09	290.79	295.25	295.25	2,390,700

← NewerPage 35 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.