Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	234.83	240.87	233.70	240.48	240.48	1,715,300
2016-07-20	232.91	236.54	227.63	236.19	236.19	1,987,100
2016-07-19	234.13	235.00	231.90	232.01	232.01	1,373,000
2016-07-18	235.19	236.26	233.27	234.34	234.34	753,200
2016-07-15	240.41	240.41	234.21	234.98	234.98	1,987,300
2016-07-14	239.24	239.94	235.94	239.11	239.11	941,900
2016-07-13	239.86	240.45	237.30	237.43	237.43	1,215,100
2016-07-12	239.52	241.48	237.79	238.45	238.45	1,532,700
2016-07-11	238.08	240.10	237.08	239.87	239.87	1,289,000
2016-07-08	237.06	238.27	235.89	237.17	237.17	1,615,400
2016-07-07	232.34	235.20	232.02	234.87	234.87	1,164,000
2016-07-06	231.00	232.99	229.01	232.78	232.78	1,313,000
2016-07-05	231.67	234.47	230.19	231.77	231.77	2,492,800
2016-07-01	228.68	232.65	226.81	232.29	232.29	1,829,700
2016-06-30	226.92	229.80	225.74	228.64	228.64	2,151,600
2016-06-29	220.00	228.19	219.88	227.37	227.37	2,183,000
2016-06-28	217.52	220.62	216.09	218.38	218.38	1,573,200
2016-06-27	215.23	217.63	214.06	216.28	216.28	2,649,700
2016-06-24	219.17	224.23	215.18	216.80	216.80	5,933,500
2016-06-23	223.28	225.40	221.05	224.87	224.87	1,751,700
2016-06-22	222.46	224.01	220.62	222.39	222.39	1,905,400
2016-06-21	220.35	223.00	220.08	222.81	222.81	1,655,200
2016-06-20	224.45	225.17	221.00	221.12	221.12	1,509,000
2016-06-17	221.63	223.03	219.47	221.05	221.05	7,134,800
2016-06-16	222.73	222.83	220.15	221.48	221.48	1,781,500
2016-06-15	221.85	223.78	220.28	221.19	221.19	1,720,500
2016-06-14	228.94	228.94	220.50	222.24	222.24	3,866,300
2016-06-13	223.42	226.35	223.04	223.28	223.28	2,818,800
2016-06-10	220.26	224.24	218.72	223.53	223.53	2,184,300
2016-06-09	222.19	223.23	221.09	222.97	222.97	1,689,700
2016-06-08	218.13	223.16	218.04	223.08	223.08	2,846,400
2016-06-07	221.31	223.41	220.52	220.80	220.80	1,914,900
2016-06-06	224.92	225.95	221.15	221.68	221.68	2,636,400
2016-06-03	227.41	227.81	224.12	224.95	224.95	1,493,500
2016-06-02	225.77	228.72	225.19	227.82	227.82	2,996,800
2016-06-01	222.50	227.51	220.10	227.50	227.50	3,176,500
2016-05-31	220.06	220.98	216.10	218.94	218.94	3,566,200
2016-05-27	217.01	222.02	217.01	219.97	219.97	2,797,200
2016-05-26	222.89	226.19	218.46	219.04	219.04	3,299,800
2016-05-25	227.46	229.37	224.05	225.60	225.60	3,951,700
2016-05-24	224.21	229.00	223.09	228.38	228.38	3,480,800
2016-05-23	232.20	233.19	223.61	225.00	225.00	6,529,400
2016-05-20	227.46	233.70	227.16	233.11	233.11	5,519,300
2016-05-19	225.80	230.49	225.73	227.57	227.57	4,343,400
2016-05-18	224.91	228.29	222.50	227.41	227.41	4,352,700
2016-05-17	184.05	188.69	181.74	183.84	203.36	21,642,600
2016-05-16	186.87	190.07	184.05	184.05	203.60	16,959,100
2016-05-13	192.28	195.12	191.52	193.98	214.58	7,137,500
2016-05-12	198.18	198.50	191.64	193.42	213.96	9,795,700
2016-05-11	195.27	197.73	194.12	196.37	217.22	3,844,400
2016-05-10	192.64	195.74	192.64	195.71	216.49	2,236,300
2016-05-09	192.93	194.66	191.44	192.99	213.48	2,242,200
2016-05-06	190.77	193.11	189.76	192.48	212.92	2,489,200
2016-05-05	192.10	194.02	190.97	191.67	212.02	1,555,300
2016-05-04	189.58	193.96	189.38	192.04	212.43	1,447,300
2016-05-03	194.87	195.72	191.87	192.25	212.67	1,884,800
2016-05-02	191.87	197.69	190.07	195.74	216.53	2,905,600
2016-04-29	187.71	192.12	185.08	191.87	212.24	2,968,700
2016-04-28	187.13	192.46	185.89	189.61	209.75	3,196,700
2016-04-27	188.93	190.95	186.16	186.61	206.43	3,348,800

← NewerPage 44 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.