Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	153.20	156.09	152.07	154.91	171.36	2,282,800
2016-01-28	151.13	152.81	148.55	151.24	167.30	1,607,800
2016-01-27	155.53	155.94	148.74	149.42	165.29	1,831,700
2016-01-26	156.13	159.05	153.82	155.64	172.17	1,193,800
2016-01-25	158.11	159.57	155.20	155.80	172.34	1,032,300
2016-01-22	155.31	158.20	154.34	157.95	174.72	1,845,200
2016-01-21	154.01	155.93	150.94	153.18	169.45	1,174,500
2016-01-20	150.16	155.27	145.31	154.14	170.51	2,469,900
2016-01-19	150.90	152.05	148.74	151.31	167.38	2,035,200
2016-01-15	151.84	153.22	147.37	149.23	165.08	3,395,700
2016-01-14	152.03	157.80	151.80	155.77	172.31	1,827,500
2016-01-13	158.53	159.80	151.24	151.86	167.99	1,727,000
2016-01-12	159.16	162.71	156.27	158.49	175.32	1,425,800
2016-01-11	158.20	160.26	156.35	158.77	175.63	999,900
2016-01-08	158.31	162.17	157.47	158.10	174.89	1,690,200
2016-01-07	154.77	159.30	154.02	156.96	173.63	2,095,600
2016-01-06	156.71	158.44	156.07	157.58	174.31	1,475,500
2016-01-05	160.27	160.39	157.83	158.35	175.17	1,662,000
2016-01-04	163.23	164.56	158.66	160.49	177.53	1,766,300
2015-12-31	165.97	167.30	165.05	165.52	183.10	686,700
2015-12-30	166.91	167.78	165.88	166.53	184.22	577,900
2015-12-29	165.16	168.00	164.51	167.39	185.17	916,300
2015-12-28	163.37	164.73	161.82	164.60	182.08	569,300
2015-12-24	164.17	165.34	163.04	164.43	181.89	535,900
2015-12-23	164.68	166.79	163.03	163.62	181.00	1,020,500
2015-12-22	168.93	168.93	161.07	163.62	181.00	686,100
2015-12-21	161.86	162.87	160.05	162.77	180.05	721,300
2015-12-18	164.19	164.37	160.82	161.17	178.29	1,430,700
2015-12-17	165.98	167.48	165.31	165.46	183.03	1,015,500
2015-12-16	161.74	166.79	161.74	165.71	183.31	2,461,300
2015-12-15	160.13	164.51	159.65	161.14	178.25	1,667,900
2015-12-14	161.54	162.21	156.58	158.03	174.81	1,788,100
2015-12-11	163.61	167.24	158.75	160.93	178.02	1,872,000
2015-12-10	166.97	167.50	165.25	166.01	183.64	1,222,300
2015-12-09	168.46	170.40	166.34	167.52	185.31	1,028,500
2015-12-08	168.67	171.37	167.85	168.68	186.59	1,652,200
2015-12-07	166.13	170.99	165.59	169.78	187.81	1,382,700
2015-12-04	163.18	168.23	162.73	166.82	184.53	1,208,700
2015-12-03	168.79	170.11	162.26	163.43	180.79	1,485,900
2015-12-02	170.86	172.37	168.56	168.84	186.77	1,162,500
2015-12-01	169.64	172.35	168.52	170.75	188.88	843,800
2015-11-30	169.72	170.64	167.20	169.37	187.36	949,000
2015-11-27	167.81	169.95	167.13	169.27	187.24	339,400
2015-11-25	168.14	169.45	167.22	168.23	186.09	561,600
2015-11-24	168.29	169.60	166.59	168.24	186.11	898,800
2015-11-23	168.21	171.18	168.06	169.08	187.04	1,769,700
2015-11-20	170.06	170.06	167.25	168.58	186.48	606,100
2015-11-19	170.74	170.74	167.84	168.26	186.13	1,154,900
2015-11-18	167.68	169.84	166.44	169.78	187.81	788,400
2015-11-17	168.35	168.99	166.64	166.91	184.64	980,100
2015-11-16	168.54	168.72	165.49	167.86	185.69	971,300
2015-11-13	171.94	175.01	167.97	168.58	186.48	1,621,100
2015-11-12	172.64	173.86	170.46	173.57	192.00	782,000
2015-11-11	174.34	174.34	171.61	172.84	191.20	780,600
2015-11-10	171.54	173.41	170.55	172.46	190.77	693,500
2015-11-09	170.94	173.39	169.70	171.90	190.16	1,056,000
2015-11-06	170.82	172.18	169.67	172.00	190.26	1,616,000
2015-11-05	171.58	172.88	169.18	171.06	189.23	1,690,600
2015-11-04	170.81	173.04	170.21	171.85	190.10	1,578,900
2015-11-03	168.34	171.28	167.02	171.11	189.28	2,299,600

← NewerPage 46 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.