Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	359.50	362.54	357.26	360.95	360.95	1,198,200
2017-09-27	359.59	365.50	356.88	362.85	362.85	2,280,100
2017-09-26	359.51	361.01	356.58	359.04	359.04	2,090,900
2017-09-25	358.24	360.04	356.11	357.58	357.58	1,773,000
2017-09-22	359.54	363.33	358.75	360.30	360.30	2,078,500
2017-09-21	365.88	366.40	359.09	361.08	361.08	2,374,100
2017-09-20	365.99	371.50	363.50	367.01	367.01	2,156,500
2017-09-19	368.39	369.84	360.43	364.02	364.02	3,302,200
2017-09-18	370.20	371.51	365.90	368.17	368.17	1,870,900
2017-09-15	375.91	377.41	367.69	369.47	369.47	5,270,000
2017-09-14	382.17	384.76	375.76	376.00	376.00	2,338,000
2017-09-13	381.48	386.00	379.48	385.13	385.13	1,616,200
2017-09-12	380.92	386.16	374.70	381.57	381.57	2,719,900
2017-09-11	394.93	397.39	380.69	381.01	381.01	2,090,700
2017-09-08	394.63	395.60	387.00	392.90	392.90	2,141,700
2017-09-07	404.04	404.72	387.89	395.64	395.64	2,802,000
2017-09-06	393.58	403.65	389.30	402.50	402.50	1,664,500
2017-09-05	392.26	395.68	388.01	393.32	393.32	1,189,200
2017-09-01	398.93	399.34	391.87	392.48	392.48	1,240,600
2017-08-31	394.54	398.88	392.66	398.54	398.54	1,921,800
2017-08-30	388.22	395.16	388.22	393.37	393.37	953,900
2017-08-29	386.60	390.17	385.56	388.82	388.82	1,118,000
2017-08-28	390.88	391.20	385.94	389.23	389.23	988,000
2017-08-25	391.42	392.53	387.51	388.79	388.79	758,600
2017-08-24	390.09	391.53	384.24	389.23	389.23	1,401,100
2017-08-23	396.29	396.29	390.26	390.33	390.33	1,280,600
2017-08-22	398.15	399.99	395.00	397.05	397.05	993,700
2017-08-21	392.75	396.90	391.38	396.45	396.45	970,800
2017-08-18	391.53	396.27	390.71	392.97	392.97	1,304,100
2017-08-17	401.00	401.65	393.17	393.36	393.36	1,596,000
2017-08-16	399.35	402.49	397.18	400.78	400.78	1,727,300
2017-08-15	401.05	403.36	395.92	397.73	397.73	2,258,100
2017-08-14	398.78	405.33	397.00	401.08	401.08	2,439,900
2017-08-11	400.08	402.45	392.60	394.49	394.49	2,399,800
2017-08-10	398.69	404.06	396.72	398.68	398.68	2,070,000
2017-08-09	387.89	408.83	386.38	400.90	400.90	3,978,100
2017-08-08	380.02	393.24	378.26	389.75	389.75	1,913,100
2017-08-07	384.65	386.45	380.77	381.02	381.02	1,309,000
2017-08-04	385.00	386.00	380.56	384.63	384.63	697,900
2017-08-03	384.54	387.41	383.29	384.30	384.30	1,006,600
2017-08-02	386.39	388.25	381.70	385.54	385.54	1,370,400
2017-08-01	392.84	392.97	383.73	387.42	387.42	2,274,000
2017-07-31	396.50	399.91	385.40	391.97	391.97	6,272,700
2017-07-28	365.39	372.37	361.00	370.26	370.26	1,600,300
2017-07-27	354.00	370.96	353.02	366.90	366.90	3,552,400
2017-07-26	348.80	351.68	346.03	348.77	348.77	2,265,800
2017-07-25	349.47	350.89	346.58	348.00	348.00	881,700
2017-07-24	349.79	350.43	345.25	348.08	348.08	1,473,700
2017-07-21	345.30	351.87	345.30	350.07	350.07	1,340,200
2017-07-20	346.47	349.67	344.32	345.30	345.30	1,244,800
2017-07-19	345.02	347.26	342.97	346.61	346.61	1,256,300
2017-07-18	340.98	345.42	338.40	344.63	344.63	895,200
2017-07-17	342.09	345.28	341.95	342.31	342.31	967,100
2017-07-14	340.80	344.51	335.79	342.80	342.80	1,086,000
2017-07-13	343.07	343.23	338.00	339.04	339.04	930,200
2017-07-12	340.79	344.83	339.05	342.65	342.65	1,071,200
2017-07-11	337.12	339.85	334.44	337.85	337.85	953,300
2017-07-10	333.13	338.40	332.10	336.60	336.60	1,016,000
2017-07-07	332.08	334.43	330.58	332.43	332.43	870,500
2017-07-06	334.01	335.52	331.06	332.18	332.18	1,251,900

← NewerPage 39 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.