Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-05	329.23	335.24	328.80	335.11	335.11	1,341,900
2017-07-03	338.26	339.45	328.65	328.67	328.67	793,700
2017-06-30	338.29	338.41	332.40	336.85	336.85	1,394,600
2017-06-29	339.38	340.19	332.13	335.74	335.74	2,025,200
2017-06-28	330.56	340.95	329.24	340.30	340.30	1,513,300
2017-06-27	330.75	332.29	327.14	329.87	329.87	1,448,200
2017-06-26	331.68	333.64	330.17	332.65	332.65	941,900
2017-06-23	334.79	335.43	326.40	330.80	330.80	3,100,600
2017-06-22	333.93	340.24	333.54	334.13	334.13	1,116,000
2017-06-21	333.85	335.37	332.87	333.88	333.88	1,045,900
2017-06-20	337.95	339.93	329.43	333.61	333.61	2,161,100
2017-06-19	342.00	345.19	339.97	340.26	340.26	1,883,700
2017-06-16	335.94	340.99	331.08	340.22	340.22	2,406,100
2017-06-15	336.81	340.57	333.50	338.34	338.34	1,318,700
2017-06-14	342.83	344.17	336.13	338.33	338.33	1,276,600
2017-06-13	335.99	344.22	335.99	341.81	341.81	1,106,300
2017-06-12	330.90	339.24	329.04	338.65	338.65	1,395,700
2017-06-09	338.51	340.13	329.97	332.84	332.84	1,442,800
2017-06-08	344.90	345.24	333.38	337.45	337.45	1,990,800
2017-06-07	343.66	347.01	341.64	345.88	345.88	966,000
2017-06-06	344.46	345.52	341.71	342.83	342.83	1,042,000
2017-06-05	355.00	355.00	343.72	344.43	344.43	1,479,000
2017-06-02	348.11	353.37	347.50	353.03	353.03	1,586,300
2017-06-01	346.50	354.05	339.47	346.39	346.39	2,390,000
2017-05-31	340.00	345.85	338.73	345.55	345.55	2,012,000
2017-05-30	336.49	340.00	334.85	338.92	338.92	1,062,400
2017-05-26	334.38	338.91	333.01	337.44	337.44	926,700
2017-05-25	329.59	336.28	329.00	333.76	333.76	2,180,000
2017-05-24	320.20	332.28	318.30	329.04	329.04	1,789,300
2017-05-23	317.34	320.48	314.50	318.79	318.79	1,444,100
2017-05-22	315.78	318.51	315.52	316.42	316.42	1,841,700
2017-05-19	315.01	318.40	313.92	315.78	315.78	1,920,800
2017-05-18	314.16	317.87	312.56	315.88	315.88	1,797,400
2017-05-17	319.14	320.36	312.49	313.11	313.11	2,390,100
2017-05-16	322.36	324.05	319.21	320.01	320.01	1,459,300
2017-05-15	322.24	324.30	320.63	321.07	321.07	1,944,100
2017-05-12	324.80	326.60	321.80	322.00	322.00	1,523,700
2017-05-11	325.28	327.12	323.20	324.61	324.61	1,071,100
2017-05-10	324.53	327.18	323.09	325.58	325.58	940,300
2017-05-09	323.30	327.83	320.12	325.52	325.52	1,476,500
2017-05-08	329.52	331.00	321.72	323.81	323.81	3,222,000
2017-05-05	324.61	334.87	324.51	334.78	334.78	1,989,000
2017-05-04	324.89	327.40	322.25	322.60	322.60	1,782,300
2017-05-03	335.40	337.48	321.44	324.49	324.49	4,124,300
2017-05-02	338.89	340.13	333.20	337.69	337.69	2,490,300
2017-05-01	346.29	347.25	341.87	344.14	344.14	1,528,300
2017-04-28	349.83	349.99	342.78	345.16	345.16	1,251,700
2017-04-27	346.10	350.35	346.10	348.80	348.80	865,200
2017-04-26	345.51	350.38	344.85	345.40	345.40	1,495,400
2017-04-25	341.98	345.30	340.89	344.50	344.50	1,405,600
2017-04-24	340.03	342.14	338.74	340.36	340.36	1,138,200
2017-04-21	336.44	339.64	335.74	338.48	338.48	1,092,200
2017-04-20	335.28	337.05	333.18	335.59	335.59	888,000
2017-04-19	330.01	335.96	328.31	333.61	333.61	1,011,000
2017-04-18	329.62	331.00	325.95	328.18	328.18	1,392,600
2017-04-17	331.73	332.71	329.08	330.36	330.36	730,300
2017-04-13	335.28	335.70	329.65	330.00	330.00	705,200
2017-04-12	331.01	335.69	330.54	334.57	334.57	1,061,600
2017-04-11	330.42	332.66	328.00	332.30	332.30	877,300
2017-04-10	330.45	333.15	329.56	331.37	331.37	965,600

← NewerPage 40 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.