Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	188.04	192.84	186.97	189.90	210.07	6,694,200
2016-04-25	178.18	188.35	176.07	187.14	207.01	6,367,800
2016-04-22	178.87	180.39	177.48	178.91	197.91	1,497,000
2016-04-21	179.81	180.78	175.17	180.53	199.70	3,221,600
2016-04-20	184.90	185.96	178.66	179.20	198.23	2,312,700
2016-04-19	182.59	187.76	182.22	184.99	204.63	1,629,900
2016-04-18	182.52	183.84	181.75	182.23	201.58	992,300
2016-04-15	182.66	184.40	180.14	183.57	203.06	1,140,300
2016-04-14	182.92	183.54	181.35	181.53	200.81	1,302,900
2016-04-13	182.61	185.31	180.73	183.25	202.71	1,437,000
2016-04-12	181.04	182.78	180.35	181.03	200.25	1,341,700
2016-04-11	183.78	184.19	180.94	181.14	200.38	911,700
2016-04-08	185.09	186.66	181.75	183.11	202.55	1,012,100
2016-04-07	182.92	185.63	182.46	184.33	203.91	1,115,000
2016-04-06	184.59	185.37	182.77	185.29	204.97	1,055,900
2016-04-05	183.29	184.90	182.74	183.79	203.31	1,237,100
2016-04-04	185.57	186.79	183.94	185.64	205.35	1,592,900
2016-04-01	183.62	185.98	181.64	183.94	203.47	1,958,900
2016-03-31	184.15	184.60	180.98	183.00	202.43	1,535,900
2016-03-30	184.96	184.96	181.58	183.98	203.52	1,418,700
2016-03-29	181.35	184.85	180.05	183.54	203.03	1,735,700
2016-03-28	180.32	180.86	178.42	179.10	198.12	1,355,700
2016-03-24	182.62	182.62	178.00	179.30	198.34	2,058,200
2016-03-23	184.42	184.92	182.52	182.90	202.32	1,784,600
2016-03-22	182.97	184.97	181.66	184.51	204.10	1,887,000
2016-03-21	181.61	183.38	180.75	183.22	202.68	2,240,800
2016-03-18	181.15	183.49	180.65	181.70	201.00	3,289,700
2016-03-17	179.19	182.97	177.68	181.72	201.02	3,316,400
2016-03-16	168.98	179.51	168.95	179.14	198.16	6,225,600
2016-03-15	167.84	169.12	165.99	168.98	186.93	1,065,300
2016-03-14	168.87	169.76	167.79	168.14	186.00	1,200,400
2016-03-11	168.95	169.95	167.85	169.60	187.61	2,393,200
2016-03-10	169.34	169.61	165.21	167.25	185.01	1,757,600
2016-03-09	166.37	168.82	165.66	168.64	186.55	1,577,400
2016-03-08	166.93	168.32	165.16	165.36	182.92	1,771,600
2016-03-07	166.53	168.51	165.88	167.51	185.30	1,324,700
2016-03-04	166.82	167.57	164.17	167.04	184.78	1,845,000
2016-03-03	164.16	168.34	163.42	166.04	183.67	2,240,000
2016-03-02	165.43	166.18	162.76	164.42	181.88	2,343,000
2016-03-01	163.70	166.99	162.64	166.63	184.33	3,262,400
2016-02-29	163.22	166.99	161.95	162.32	179.56	2,927,900
2016-02-26	166.30	166.34	162.99	163.81	181.21	1,965,800
2016-02-25	160.79	165.99	160.04	165.47	183.04	3,972,700
2016-02-24	156.24	158.93	153.40	158.91	175.79	2,369,800
2016-02-23	159.12	160.72	157.50	157.65	174.39	1,893,500
2016-02-22	157.75	160.63	157.54	160.05	177.05	1,850,700
2016-02-19	154.23	157.79	152.01	156.91	173.57	1,385,800
2016-02-18	155.05	158.73	151.33	155.43	171.94	2,005,600
2016-02-17	153.40	157.30	150.99	155.41	171.91	2,168,200
2016-02-16	153.71	153.71	148.56	152.71	168.93	1,856,300
2016-02-12	146.31	152.36	144.76	151.65	167.75	2,486,300
2016-02-11	143.83	146.09	141.21	144.22	159.53	2,983,700
2016-02-10	149.23	156.19	145.53	145.62	161.08	1,958,200
2016-02-09	145.04	149.87	142.80	149.20	165.04	3,296,000
2016-02-08	149.82	149.82	141.14	146.98	162.59	4,244,200
2016-02-05	144.82	154.58	144.82	152.36	168.54	3,936,500
2016-02-04	161.11	163.58	151.97	154.13	170.50	4,003,900
2016-02-03	156.91	159.91	154.89	159.51	176.45	2,450,500
2016-02-02	157.13	159.94	154.54	155.49	172.00	2,993,400
2016-02-01	153.35	159.99	151.02	158.88	175.75	2,469,000

← NewerPage 45 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.