Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	290.79	297.09	290.79	295.25	295.25	2,390,700
2018-06-15	295.63	298.72	292.38	297.20	297.20	2,414,200
2018-06-14	285.05	297.25	283.68	295.61	295.61	2,379,400
2018-06-13	295.00	295.58	283.22	285.02	285.02	2,581,700
2018-06-12	283.10	293.50	283.10	290.98	290.98	3,617,000
2018-06-11	276.57	284.10	275.98	283.06	283.06	2,031,700
2018-06-08	277.40	279.46	274.15	277.26	277.26	2,903,000
2018-06-07	274.35	279.54	270.87	278.19	278.19	1,840,900
2018-06-06	266.12	278.20	266.00	275.09	275.09	1,645,100
2018-06-05	267.66	270.72	265.16	265.95	265.95	1,178,900
2018-06-04	262.10	268.89	260.39	267.98	267.98	1,471,800
2018-06-01	261.70	266.45	260.00	261.87	261.87	1,691,400
2018-05-31	264.73	267.06	259.48	261.04	261.04	3,132,300
2018-05-30	267.14	268.74	262.16	266.94	266.94	1,352,300
2018-05-29	268.00	271.03	264.83	266.36	266.36	1,181,600
2018-05-25	268.52	271.42	267.90	270.20	270.20	769,500
2018-05-24	274.09	274.09	267.95	268.43	268.43	1,291,600
2018-05-23	265.47	275.05	265.22	274.09	274.09	1,419,000
2018-05-22	267.62	268.81	267.02	267.66	267.66	1,316,000
2018-05-21	270.00	270.00	265.24	266.55	266.55	2,065,600
2018-05-18	267.69	270.59	266.73	270.17	270.17	1,643,000
2018-05-17	271.97	273.16	267.83	268.17	268.17	1,301,700
2018-05-16	270.80	274.29	266.74	272.33	272.33	1,861,500
2018-05-15	272.33	274.33	266.86	270.31	270.31	1,775,000
2018-05-14	272.40	277.89	270.37	272.84	272.84	1,808,900
2018-05-11	273.51	274.56	269.30	272.81	272.81	1,825,700
2018-05-10	271.25	275.64	269.97	272.83	272.83	1,984,000
2018-05-09	272.46	273.19	269.93	270.13	270.13	1,560,900
2018-05-08	277.00	277.87	269.11	271.01	271.01	1,636,800
2018-05-07	276.24	280.16	273.92	278.10	278.10	1,146,800
2018-05-04	269.10	279.18	267.58	276.07	276.07	1,241,700
2018-05-03	273.64	273.82	264.75	271.36	271.36	2,199,000
2018-05-02	278.00	279.10	272.01	274.78	274.78	2,141,800
2018-05-01	270.58	281.33	267.33	279.40	279.40	3,597,700
2018-04-30	264.09	273.45	264.09	271.29	271.29	6,432,700
2018-04-27	275.14	279.06	250.10	263.33	263.33	15,522,400
2018-04-26	301.84	305.38	296.18	298.15	298.15	1,512,300
2018-04-25	300.00	301.60	295.34	300.35	300.35	2,091,800
2018-04-24	312.53	313.76	299.72	301.28	301.28	1,053,900
2018-04-23	312.00	315.04	309.16	309.97	309.97	819,500
2018-04-20	314.81	318.70	310.17	310.94	310.94	915,800
2018-04-19	316.35	322.89	314.01	315.55	315.55	1,113,500
2018-04-18	311.15	319.38	311.15	317.46	317.46	1,026,600
2018-04-17	315.27	317.60	309.35	310.48	310.48	1,306,800
2018-04-16	308.84	315.40	304.35	312.84	312.84	1,333,600
2018-04-13	307.35	308.81	304.06	305.91	305.91	964,100
2018-04-12	304.30	308.00	299.23	306.34	306.34	1,669,200
2018-04-11	305.39	307.20	302.48	303.33	303.33	1,645,400
2018-04-10	319.59	319.59	307.84	308.24	308.24	1,574,200
2018-04-09	311.88	319.74	310.67	316.51	316.51	1,144,000
2018-04-06	314.88	316.08	308.47	310.67	310.67	1,235,000
2018-04-05	312.50	317.64	311.94	317.02	317.02	875,500
2018-04-04	304.38	312.47	302.05	311.69	311.69	1,857,100
2018-04-03	305.51	312.37	303.79	306.37	306.37	1,706,800
2018-04-02	308.91	310.60	298.67	303.87	303.87	1,753,000
2018-03-29	306.63	314.66	303.78	311.22	311.22	1,521,600
2018-03-28	311.17	312.84	306.06	306.26	306.26	1,305,600
2018-03-27	315.50	316.00	307.71	310.22	310.22	1,494,200
2018-03-26	316.45	316.90	307.23	312.18	312.18	1,747,500
2018-03-23	322.66	323.74	311.78	312.39	312.39	1,195,400

← NewerPage 36 of 71 · 4,228 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.