Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	322.65	323.35	319.36	322.97	322.97	2,769,200
2018-03-21	326.90	329.97	324.80	325.47	325.47	907,300
2018-03-20	332.87	333.85	327.40	327.61	327.61	1,087,900
2018-03-19	340.69	340.69	331.49	332.99	332.99	1,370,100
2018-03-16	341.23	344.76	339.85	342.17	342.17	2,883,000
2018-03-15	340.14	343.69	337.14	339.55	339.55	834,100
2018-03-14	351.35	352.17	339.80	340.96	340.96	1,298,800
2018-03-13	361.05	362.84	348.19	350.01	350.01	823,300
2018-03-12	349.56	369.51	349.56	359.22	359.22	2,001,300
2018-03-09	342.05	349.39	340.26	347.59	347.59	940,200
2018-03-08	339.51	343.49	338.04	341.19	341.19	1,058,300
2018-03-07	337.50	339.73	334.16	338.67	338.67	1,058,900
2018-03-06	349.17	349.23	336.29	337.96	337.96	1,188,300
2018-03-05	330.51	349.53	328.93	346.60	346.60	2,740,400
2018-03-02	336.86	339.73	331.81	332.75	332.75	1,986,300
2018-03-01	342.72	349.65	337.61	339.41	339.41	1,363,500
2018-02-28	352.94	353.04	341.71	341.93	341.93	1,065,700
2018-02-27	357.76	359.75	351.12	351.22	351.22	946,400
2018-02-26	365.32	368.37	357.29	358.02	358.02	770,200
2018-02-23	359.73	368.09	356.27	365.06	365.06	613,500
2018-02-22	361.02	365.26	355.02	356.75	356.75	601,100
2018-02-21	359.34	367.38	356.51	360.97	360.97	878,300
2018-02-20	364.98	365.23	358.67	358.77	358.77	802,900
2018-02-16	364.03	370.09	361.49	365.66	365.66	752,000
2018-02-15	359.29	365.92	355.63	363.67	363.67	1,096,700
2018-02-14	354.06	359.29	352.01	358.94	358.94	915,500
2018-02-13	354.46	357.49	353.41	355.68	355.68	772,400
2018-02-12	350.26	360.38	350.00	357.88	357.88	855,100
2018-02-09	351.41	355.56	343.15	349.43	349.43	1,908,200
2018-02-08	362.10	363.04	346.13	348.65	348.65	1,769,900
2018-02-07	367.11	370.52	360.06	363.55	363.55	1,555,000
2018-02-06	366.08	370.96	360.12	369.75	369.75	4,492,100
2018-02-05	391.60	395.00	371.47	372.57	372.57	2,872,600
2018-02-02	380.00	396.64	375.50	387.50	387.50	4,374,900
2018-02-01	376.11	380.26	371.14	371.18	371.18	1,928,200
2018-01-31	374.81	379.33	373.21	377.25	377.25	2,152,800
2018-01-30	376.37	377.98	371.84	376.57	376.57	1,241,600
2018-01-29	375.24	376.62	370.71	374.50	374.50	925,600
2018-01-26	375.83	378.14	374.31	377.00	377.00	1,228,500
2018-01-25	376.23	378.38	371.70	375.14	375.14	981,800
2018-01-24	370.45	377.06	367.27	376.18	376.18	1,758,300
2018-01-23	367.81	372.00	366.16	369.25	369.25	1,043,100
2018-01-22	366.37	371.00	366.00	370.25	370.25	1,822,000
2018-01-19	366.73	370.00	362.80	366.05	366.05	1,453,400
2018-01-18	356.49	365.25	356.49	365.25	365.25	1,534,600
2018-01-17	358.59	359.99	352.07	357.84	357.84	1,119,500
2018-01-16	352.18	356.54	349.87	352.93	352.93	1,112,500
2018-01-12	357.39	359.56	353.08	354.00	354.00	644,600
2018-01-11	350.28	356.19	348.32	355.27	355.27	1,191,100
2018-01-10	354.02	356.46	347.53	350.83	350.83	1,092,400
2018-01-09	356.66	358.77	354.15	354.76	354.76	938,900
2018-01-08	354.47	360.19	351.63	356.55	356.55	1,485,700
2018-01-05	352.02	354.40	349.08	350.88	350.88	1,960,500
2018-01-04	356.75	358.00	346.97	349.79	349.79	1,176,400
2018-01-03	354.06	364.38	349.59	353.03	353.03	2,500,800
2018-01-02	338.43	352.82	337.77	348.97	348.97	2,789,200
2017-12-29	335.14	342.02	333.82	335.96	335.96	846,700
2017-12-28	334.45	339.78	333.00	338.03	338.03	764,600
2017-12-27	341.40	341.50	332.31	333.25	333.25	2,044,700
2017-12-26	336.84	340.50	336.10	340.40	340.40	1,123,700

← NewerPage 37 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.