Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	257.92	261.33	255.81	257.59	257.59	1,112,900
2016-10-13	255.72	257.27	253.38	256.40	256.40	1,284,400
2016-10-12	257.91	259.33	256.82	256.89	256.89	1,702,800
2016-10-11	262.32	263.82	257.51	257.86	257.86	3,440,500
2016-10-10	268.30	268.85	266.24	267.85	267.85	2,016,300
2016-10-07	269.04	269.04	266.92	266.97	266.97	1,373,500
2016-10-06	267.00	269.46	266.36	268.17	268.17	1,079,500
2016-10-05	268.73	269.30	266.19	267.08	267.08	1,333,400
2016-10-04	267.38	269.56	265.93	267.41	267.41	1,745,300
2016-10-03	269.68	270.99	266.05	268.16	268.16	1,908,900
2016-09-30	268.90	272.41	268.90	269.97	269.97	1,875,200
2016-09-29	275.26	276.11	269.14	271.83	271.83	1,793,600
2016-09-28	275.40	276.61	273.66	276.57	276.57	1,175,300
2016-09-27	273.33	277.77	271.31	275.40	275.40	1,269,300
2016-09-26	275.02	275.63	272.49	273.82	273.82	1,295,200
2016-09-23	275.65	276.95	274.89	276.08	276.08	833,900
2016-09-22	276.00	277.62	273.51	276.73	276.73	1,621,400
2016-09-21	266.00	274.78	266.00	274.27	274.27	2,320,200
2016-09-20	264.21	266.00	261.68	264.56	264.56	1,968,200
2016-09-19	266.38	268.09	262.70	262.93	262.93	2,133,000
2016-09-16	266.22	266.87	264.16	265.94	265.94	2,514,900
2016-09-15	265.93	268.83	264.76	266.27	266.27	1,692,800
2016-09-14	262.11	267.91	262.11	266.69	266.69	1,299,200
2016-09-13	266.81	268.46	262.57	264.97	264.97	1,981,200
2016-09-12	263.76	269.70	263.27	269.31	269.31	2,537,000
2016-09-09	266.36	267.49	264.12	264.12	264.12	2,897,700
2016-09-08	276.20	276.45	267.38	268.66	268.66	5,006,600
2016-09-07	273.42	277.69	272.65	277.56	277.56	35,466,600
2016-09-06	279.95	279.95	270.02	274.67	274.67	5,043,800
2016-09-02	268.68	272.96	268.68	271.79	271.79	3,715,000
2016-09-01	267.00	272.81	264.37	268.82	268.82	7,872,000
2016-08-31	255.26	258.35	254.44	257.21	257.21	1,458,500
2016-08-30	251.55	256.72	250.90	256.03	256.03	1,425,700
2016-08-29	251.69	255.00	251.69	252.31	252.31	1,035,600
2016-08-26	252.73	253.34	249.13	250.93	250.93	926,500
2016-08-25	251.79	253.34	251.01	252.07	252.07	457,900
2016-08-24	251.60	253.87	249.88	251.74	251.74	857,300
2016-08-23	253.44	254.31	250.92	252.24	252.24	944,800
2016-08-22	253.08	253.08	250.05	252.65	252.65	1,005,600
2016-08-19	253.53	253.96	250.75	252.63	252.63	2,067,500
2016-08-18	257.35	258.88	253.42	254.83	254.83	1,700,700
2016-08-17	256.30	258.90	254.21	257.43	257.43	1,108,700
2016-08-16	260.49	261.43	256.73	257.14	257.14	881,200
2016-08-15	259.49	261.75	259.03	260.51	260.51	1,144,500
2016-08-12	256.53	258.90	255.04	258.62	258.62	948,200
2016-08-11	253.21	258.36	252.50	258.06	258.06	1,467,800
2016-08-10	255.77	257.38	253.21	254.07	254.07	1,996,500
2016-08-09	237.00	260.39	236.06	255.76	255.76	5,655,700
2016-08-08	234.55	239.37	233.00	236.82	236.82	1,998,600
2016-08-05	238.01	238.44	234.41	234.79	234.79	917,100
2016-08-04	236.89	238.94	235.90	236.99	236.99	902,000
2016-08-03	235.75	237.72	234.79	237.11	237.11	949,500
2016-08-02	237.51	238.53	235.18	235.79	235.79	1,329,400
2016-08-01	235.54	238.96	234.16	236.00	236.00	1,710,400
2016-07-29	238.55	238.89	234.77	234.87	234.87	1,008,100
2016-07-28	237.07	239.39	237.07	237.80	237.80	784,200
2016-07-27	239.94	240.29	236.68	237.72	237.72	1,167,600
2016-07-26	241.69	242.61	235.21	237.98	237.98	1,162,300
2016-07-25	243.35	244.51	240.10	240.69	240.69	1,027,000
2016-07-22	241.36	244.44	239.00	243.47	243.47	1,648,900

← NewerPage 43 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.