Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	297.45	300.04	296.10	299.54	299.54	1,238,000
2017-01-10	296.66	300.15	293.46	298.20	298.20	1,510,100
2017-01-09	297.20	297.94	294.71	296.26	296.26	1,719,500
2017-01-06	296.12	298.79	294.46	298.16	298.16	1,101,300
2017-01-05	289.75	297.13	289.73	296.17	296.17	1,711,900
2017-01-04	286.98	292.08	284.23	291.55	291.55	1,632,500
2017-01-03	290.24	291.44	282.54	285.77	285.77	1,697,700
2016-12-30	292.16	292.99	285.05	287.92	287.92	1,327,600
2016-12-29	291.02	294.87	290.11	292.19	292.19	1,031,000
2016-12-28	293.01	293.73	290.43	291.12	291.12	882,600
2016-12-27	291.55	293.29	290.00	291.80	291.80	837,200
2016-12-23	290.73	292.97	288.94	290.43	290.43	627,500
2016-12-22	291.03	291.79	287.47	291.02	291.02	770,300
2016-12-21	290.63	292.85	288.01	291.24	291.24	813,100
2016-12-20	288.46	291.61	288.09	290.38	290.38	880,100
2016-12-19	288.96	292.00	287.09	288.91	288.91	929,900
2016-12-16	292.62	294.66	287.65	288.44	288.44	2,332,000
2016-12-15	288.16	293.74	287.99	291.16	291.16	1,842,800
2016-12-14	283.90	293.42	281.99	288.26	288.26	2,460,100
2016-12-13	279.59	285.10	275.34	283.86	283.86	1,485,400
2016-12-12	281.04	281.95	275.98	277.92	277.92	1,490,400
2016-12-09	279.74	280.49	276.51	278.81	278.81	1,317,200
2016-12-08	285.40	285.40	278.61	279.00	279.00	1,757,700
2016-12-07	276.44	287.27	275.11	284.25	284.25	2,007,700
2016-12-06	272.17	277.09	271.32	276.32	276.32	1,233,300
2016-12-05	268.36	273.96	267.01	270.93	270.93	1,765,000
2016-12-02	273.04	274.11	265.78	266.67	266.67	1,751,500
2016-12-01	273.55	276.00	269.95	272.55	272.55	1,401,200
2016-11-30	280.49	281.08	272.02	275.31	275.31	2,486,300
2016-11-29	272.14	281.43	271.14	280.49	280.49	2,657,300
2016-11-28	275.71	275.82	270.28	270.82	270.82	1,707,000
2016-11-25	273.00	275.93	272.06	275.50	275.50	626,900
2016-11-23	272.34	273.95	270.65	272.31	272.31	1,358,500
2016-11-22	264.94	273.26	264.26	273.02	273.02	2,800,400
2016-11-21	263.82	265.71	260.17	264.10	264.10	1,581,800
2016-11-18	264.19	266.00	260.00	262.70	262.70	1,796,800
2016-11-17	262.20	266.57	261.21	265.48	265.48	1,346,900
2016-11-16	260.00	262.64	258.63	261.99	261.99	2,343,900
2016-11-15	263.21	267.86	259.95	260.20	260.20	2,688,200
2016-11-14	272.29	273.99	263.06	263.14	263.14	2,475,000
2016-11-11	269.07	273.79	265.32	272.44	272.44	2,111,900
2016-11-10	271.20	281.36	266.58	270.87	270.87	5,210,900
2016-11-09	259.13	277.98	259.00	269.83	269.83	4,369,700
2016-11-08	257.58	263.32	255.37	262.26	262.26	1,716,800
2016-11-07	254.73	257.50	252.90	257.16	257.16	2,372,700
2016-11-04	241.50	254.43	241.50	250.23	250.23	2,424,200
2016-11-03	267.57	269.19	242.64	247.42	247.42	4,560,400
2016-11-02	249.36	254.55	248.29	252.91	252.91	3,472,100
2016-11-01	250.00	251.27	245.43	249.57	249.57	1,676,400
2016-10-31	250.62	251.25	247.39	249.89	249.89	1,230,000
2016-10-28	245.02	252.26	245.02	249.25	249.25	2,041,700
2016-10-27	249.04	249.88	242.47	244.10	244.10	2,875,500
2016-10-26	256.60	257.15	247.00	248.64	248.64	2,999,400
2016-10-25	259.99	261.01	256.02	257.06	257.06	1,680,700
2016-10-24	257.26	259.78	254.72	259.60	259.60	1,382,000
2016-10-21	256.20	257.37	254.08	255.06	255.06	2,250,500
2016-10-20	260.50	260.54	257.56	258.12	258.12	1,518,500
2016-10-19	260.81	262.92	259.42	260.20	260.20	1,319,300
2016-10-18	259.62	261.51	259.51	259.95	259.95	1,127,200
2016-10-17	257.82	260.20	256.98	257.52	257.52	822,800

← NewerPage 42 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.