Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	331.49	341.11	331.49	338.20	338.20	1,459,800
2017-12-21	317.86	336.83	316.78	332.94	332.94	1,866,400
2017-12-20	317.06	317.28	312.53	316.38	316.38	1,949,700
2017-12-19	322.65	324.34	316.43	316.97	316.97	1,726,300
2017-12-18	324.47	326.99	321.55	323.23	323.23	1,985,500
2017-12-15	331.98	331.98	321.31	322.31	322.31	3,538,000
2017-12-14	328.56	330.92	323.39	328.68	328.68	1,603,700
2017-12-13	331.35	334.15	323.77	329.00	329.00	2,059,100
2017-12-12	332.07	332.99	326.60	329.99	329.99	1,966,100
2017-12-11	326.79	332.99	323.84	331.49	331.49	2,022,200
2017-12-08	327.82	329.46	320.70	324.50	324.50	2,025,000
2017-12-07	322.00	330.44	320.65	325.22	325.22	2,064,100
2017-12-06	330.96	334.67	321.35	322.64	322.64	1,536,700
2017-12-05	333.27	338.92	330.46	330.95	330.95	1,529,700
2017-12-04	330.20	347.48	329.19	334.00	334.00	2,629,000
2017-12-01	321.94	340.55	321.94	336.27	336.27	2,168,100
2017-11-30	328.35	330.91	321.00	326.21	326.21	4,063,700
2017-11-29	326.60	332.02	324.19	331.67	331.67	2,320,800
2017-11-28	321.95	327.97	317.93	325.89	325.89	2,749,200
2017-11-27	327.69	327.69	319.50	321.84	321.84	2,092,300
2017-11-24	333.64	335.44	326.20	328.98	328.98	769,000
2017-11-22	337.84	339.49	332.44	334.27	334.27	961,000
2017-11-21	339.24	344.85	337.64	338.42	338.42	1,952,100
2017-11-20	341.00	348.38	337.96	338.37	338.37	2,286,900
2017-11-17	341.38	349.54	338.96	341.54	341.54	1,250,500
2017-11-16	333.94	340.92	328.50	340.63	340.63	1,513,200
2017-11-15	337.33	337.66	330.50	334.22	334.22	1,937,500
2017-11-14	341.30	344.00	333.97	336.81	336.81	1,452,300
2017-11-13	338.50	343.91	337.07	343.72	343.72	908,700
2017-11-10	338.49	343.40	337.21	338.44	338.44	870,100
2017-11-09	335.79	342.34	333.06	341.20	341.20	1,364,400
2017-11-08	342.58	343.84	335.51	337.90	337.90	1,372,500
2017-11-07	350.04	353.99	342.29	343.01	343.01	1,721,000
2017-11-06	338.00	361.28	336.63	348.40	348.40	3,956,700
2017-11-03	334.59	340.58	328.00	335.43	335.43	2,226,100
2017-11-02	341.32	341.67	334.65	337.66	337.66	2,074,800
2017-11-01	335.62	340.74	335.47	338.22	338.22	2,324,200
2017-10-31	324.34	339.42	321.82	334.17	334.17	3,726,900
2017-10-30	318.47	329.72	316.76	323.98	323.98	3,404,100
2017-10-27	314.83	321.91	308.30	319.76	319.76	3,539,000
2017-10-26	322.00	328.09	312.41	316.29	316.29	8,927,300
2017-10-25	338.69	345.51	336.57	344.91	344.91	3,518,400
2017-10-24	345.00	345.23	339.53	340.26	340.26	2,176,500
2017-10-23	350.15	351.02	344.16	345.07	345.07	1,831,900
2017-10-20	353.84	355.50	350.24	350.76	350.76	1,317,100
2017-10-19	351.52	353.59	348.43	351.67	351.67	2,007,000
2017-10-18	357.04	357.50	350.76	352.07	352.07	1,326,700
2017-10-17	362.59	362.59	356.69	357.84	357.84	1,178,000
2017-10-16	358.06	362.78	357.61	362.60	362.60	1,144,200
2017-10-13	354.62	360.22	347.54	357.40	357.40	2,710,300
2017-10-12	363.00	363.00	352.51	355.71	355.71	2,582,300
2017-10-11	364.06	366.97	361.03	365.12	365.12	1,432,600
2017-10-10	365.99	368.16	362.86	364.92	364.92	1,111,000
2017-10-09	368.10	368.69	364.64	366.05	366.05	1,241,500
2017-10-06	370.42	370.85	366.60	367.40	367.40	1,239,000
2017-10-05	371.54	374.99	369.51	369.72	369.72	1,801,600
2017-10-04	368.61	371.76	367.60	371.09	371.09	920,200
2017-10-03	363.94	370.25	363.23	369.51	369.51	1,272,000
2017-10-02	364.52	366.52	362.87	364.11	364.11	1,295,200
2017-09-29	359.77	365.01	357.68	363.42	363.42	1,317,400

← NewerPage 38 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.