Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-02	174.70	175.04	168.49	169.36	187.34	2,428,300
2015-10-30	174.64	175.76	171.75	172.61	190.94	2,315,600
2015-10-29	165.54	176.21	165.54	174.77	193.33	3,206,400
2015-10-28	163.48	167.19	161.94	166.43	184.10	1,565,500
2015-10-27	166.25	167.69	163.37	163.71	181.09	1,217,400
2015-10-26	165.43	167.38	164.67	166.35	184.02	996,600
2015-10-23	162.72	165.43	160.68	165.43	183.00	1,443,100
2015-10-22	160.00	163.36	159.25	161.26	178.38	1,679,100
2015-10-21	168.09	168.65	158.27	158.52	175.35	2,296,000
2015-10-20	168.42	169.31	166.91	167.76	185.58	706,400
2015-10-19	169.03	169.89	166.82	168.42	186.31	734,700
2015-10-16	168.44	169.36	167.71	169.29	187.27	1,151,200
2015-10-15	165.94	169.06	165.94	167.99	185.83	1,058,300
2015-10-14	169.37	170.64	164.89	165.21	182.75	1,025,400
2015-10-13	167.35	169.99	165.95	168.94	186.88	905,500
2015-10-12	168.39	169.55	167.65	168.07	185.92	740,700
2015-10-09	168.91	171.01	167.11	168.71	186.63	1,172,600
2015-10-08	166.78	169.77	166.53	169.74	187.76	1,201,300
2015-10-07	169.36	170.28	165.55	167.24	185.00	1,481,100
2015-10-06	169.41	170.22	166.82	167.71	185.52	1,378,200
2015-10-05	166.21	171.00	165.57	169.52	187.52	2,031,200
2015-10-02	162.72	166.25	159.27	165.56	183.14	2,463,700
2015-10-01	159.77	165.01	158.47	164.32	181.77	3,061,500
2015-09-30	152.78	159.33	152.78	158.97	175.85	2,218,300
2015-09-29	155.18	158.14	150.36	151.29	167.36	2,535,700
2015-09-28	165.33	167.08	154.95	155.58	172.10	2,850,000
2015-09-25	168.82	169.40	164.30	165.91	183.53	1,453,200
2015-09-24	172.06	174.20	166.34	167.18	184.93	2,184,500
2015-09-23	174.67	175.31	172.59	173.01	191.38	1,010,900
2015-09-22	174.16	175.63	173.17	174.85	193.42	1,572,300
2015-09-21	173.52	176.28	173.30	175.83	194.50	1,271,300
2015-09-18	172.72	175.25	171.78	173.02	191.39	2,395,900
2015-09-17	170.57	175.32	170.02	173.77	192.22	2,337,600
2015-09-16	171.06	171.20	167.65	169.83	187.86	1,518,400
2015-09-15	166.44	170.42	165.44	170.41	188.51	1,263,700
2015-09-14	166.43	167.42	166.01	166.85	184.57	934,000
2015-09-11	165.59	167.70	164.53	166.74	184.45	1,420,000
2015-09-10	166.84	168.51	165.15	166.60	184.29	1,910,600
2015-09-09	170.85	170.85	167.09	167.29	185.05	982,500
2015-09-08	167.80	168.89	165.52	168.42	186.31	1,167,600
2015-09-04	163.25	166.31	162.66	165.45	183.02	745,700
2015-09-03	163.62	166.65	163.41	165.32	182.88	1,176,800
2015-09-02	161.83	163.31	160.11	162.43	179.68	898,300
2015-09-01	163.20	168.22	159.92	160.70	177.76	1,708,200
2015-08-31	163.87	165.03	162.44	164.18	181.61	1,407,900
2015-08-28	163.16	164.16	161.19	164.16	181.59	901,200
2015-08-27	161.75	165.11	160.67	164.21	181.65	1,322,900
2015-08-26	159.13	160.83	155.22	160.55	177.60	1,580,300
2015-08-25	157.75	160.27	154.85	154.85	171.29	2,294,200
2015-08-24	152.03	157.18	146.37	155.04	171.50	2,892,800
2015-08-21	162.68	164.11	158.99	160.49	177.53	1,886,500
2015-08-20	168.15	169.55	165.20	165.20	182.74	1,689,500
2015-08-19	172.66	173.90	169.06	170.13	188.20	1,464,100
2015-08-18	167.68	171.07	167.68	170.68	188.81	1,274,900
2015-08-17	165.28	169.64	162.37	169.03	186.98	1,399,200
2015-08-14	162.89	163.60	161.23	162.56	179.82	902,100
2015-08-13	162.77	164.65	161.94	163.30	180.64	963,600
2015-08-12	163.46	164.80	160.87	163.68	181.06	1,164,500
2015-08-11	165.96	167.24	162.97	163.92	181.33	886,100
2015-08-10	167.22	169.64	166.25	167.08	184.82	1,040,600

← NewerPage 47 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.