Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	337.67	338.51	330.55	330.65	330.65	1,494,500
2017-04-06	331.75	336.96	330.55	336.80	336.80	1,638,100
2017-04-05	332.21	338.75	329.55	331.99	331.99	1,535,100
2017-04-04	328.40	334.00	326.96	331.52	331.52	1,618,900
2017-04-03	327.50	330.81	325.02	328.27	328.27	1,121,600
2017-03-31	326.73	330.91	326.03	327.32	327.32	1,050,200
2017-03-30	325.13	328.55	322.58	328.12	328.12	850,600
2017-03-29	323.90	327.12	323.28	325.94	325.94	810,800
2017-03-28	322.05	325.73	320.60	324.08	324.08	1,190,300
2017-03-27	323.74	325.76	319.61	323.14	323.14	1,168,900
2017-03-24	324.94	327.74	323.64	325.35	325.35	1,442,000
2017-03-23	320.50	326.75	319.50	323.62	323.62	1,001,500
2017-03-22	321.44	322.26	318.93	321.20	321.20	803,300
2017-03-21	325.23	326.27	319.98	320.66	320.66	801,100
2017-03-20	326.06	326.31	322.43	324.99	324.99	752,800
2017-03-17	324.95	326.27	322.48	325.81	325.81	1,451,000
2017-03-16	324.69	326.82	323.34	323.72	323.72	725,000
2017-03-15	324.84	326.89	323.82	325.38	325.38	1,125,000
2017-03-14	323.69	326.16	323.63	324.64	324.64	551,600
2017-03-13	323.19	325.56	323.00	324.34	324.34	732,500
2017-03-10	325.57	325.81	322.74	323.48	323.48	728,500
2017-03-09	322.87	326.10	321.43	323.14	323.14	921,400
2017-03-08	323.17	325.08	321.68	322.60	322.60	1,029,200
2017-03-07	323.91	327.04	322.36	323.24	323.24	1,093,500
2017-03-06	321.26	324.54	319.45	323.77	323.77	765,500
2017-03-03	323.57	323.57	320.51	322.32	322.32	1,130,500
2017-03-02	324.68	324.68	321.83	323.95	323.95	897,000
2017-03-01	325.76	328.10	321.66	325.17	325.17	1,493,000
2017-02-28	326.03	326.78	320.25	323.06	323.06	1,292,900
2017-02-27	326.92	328.70	324.91	326.73	326.73	918,200
2017-02-24	324.38	327.31	322.72	326.75	326.75	1,160,200
2017-02-23	326.09	326.10	321.17	324.43	324.43	1,530,200
2017-02-22	323.30	326.12	322.46	325.14	325.14	1,475,200
2017-02-21	324.30	326.97	321.51	325.15	325.15	1,283,800
2017-02-17	323.87	327.10	319.72	326.55	326.55	1,532,200
2017-02-16	320.00	327.33	317.02	324.46	324.46	2,050,800
2017-02-15	321.85	326.18	320.02	325.18	325.18	1,380,200
2017-02-14	321.91	323.78	320.26	322.00	322.00	1,091,500
2017-02-13	325.00	325.12	319.40	323.02	323.02	1,708,100
2017-02-10	325.07	325.98	321.61	324.56	324.56	1,035,100
2017-02-09	325.84	326.46	321.24	325.07	325.07	1,224,600
2017-02-08	323.55	327.50	323.20	325.73	325.73	982,700
2017-02-07	322.98	325.39	321.33	323.37	323.37	1,892,100
2017-02-06	327.83	328.28	319.18	322.60	322.60	2,395,700
2017-02-03	325.43	329.10	324.12	328.71	328.71	1,105,800
2017-02-02	325.64	326.84	324.19	324.41	324.41	842,500
2017-02-01	323.85	327.01	321.94	326.85	326.85	944,000
2017-01-31	322.65	325.27	321.03	323.95	323.95	1,005,900
2017-01-30	323.48	325.26	316.99	324.80	324.80	2,103,500
2017-01-27	332.92	334.12	316.96	323.55	323.55	2,748,900
2017-01-26	333.37	341.50	324.81	333.15	333.15	12,359,700
2017-01-25	309.15	311.20	307.16	310.31	310.31	1,114,700
2017-01-24	309.74	310.21	307.01	308.35	308.35	1,058,800
2017-01-23	307.20	309.85	306.17	308.70	308.70	1,762,400
2017-01-20	307.64	309.18	306.16	308.44	308.44	1,327,000
2017-01-19	302.93	307.76	301.28	306.13	306.13	1,140,400
2017-01-18	306.15	307.32	302.09	303.69	303.69	1,220,600
2017-01-17	294.02	306.37	292.84	306.14	306.14	3,907,500
2017-01-13	297.31	300.07	296.89	298.43	298.43	1,023,500
2017-01-12	298.05	298.24	294.56	297.19	297.19	1,415,400

← NewerPage 41 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.