Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	164.96	169.88	162.31	166.20	183.85	1,370,800
2015-08-06	171.18	171.18	158.29	169.27	187.25	4,315,600
2015-08-05	176.31	176.70	165.85	170.45	188.55	2,396,300
2015-08-04	165.61	173.81	165.61	173.12	191.50	1,924,800
2015-08-03	168.99	171.42	168.08	169.33	187.31	1,762,100
2015-07-31	170.85	171.75	167.69	168.02	185.86	1,318,400
2015-07-30	165.41	170.45	165.41	169.92	187.96	1,048,900
2015-07-29	166.52	169.06	164.18	166.65	184.35	2,299,100
2015-07-28	164.75	167.16	164.53	166.94	184.67	1,294,400
2015-07-27	166.34	168.27	162.96	164.42	181.88	1,248,000
2015-07-24	167.44	168.96	165.88	166.63	184.33	2,716,600
2015-07-23	168.79	168.90	165.25	166.12	183.76	1,668,100
2015-07-22	167.01	168.74	167.01	168.20	186.06	1,022,800
2015-07-21	170.06	170.74	166.90	167.48	185.27	1,212,600
2015-07-20	167.91	169.68	167.28	169.51	187.51	1,514,000
2015-07-17	165.96	168.11	164.60	167.85	185.67	1,860,800
2015-07-16	164.23	166.46	163.99	165.55	183.13	2,223,100
2015-07-15	159.31	164.89	158.26	163.62	181.00	2,762,700
2015-07-14	161.98	162.53	159.57	160.08	177.08	1,176,100
2015-07-13	160.87	161.76	158.68	161.40	178.54	939,600
2015-07-10	157.46	160.36	156.86	160.36	177.39	1,931,900
2015-07-09	157.23	158.53	155.08	156.08	172.65	755,500
2015-07-08	156.65	157.64	154.19	155.73	172.27	1,120,600
2015-07-07	158.09	159.01	153.95	158.13	174.92	1,514,800
2015-07-06	154.49	157.36	153.70	157.36	174.07	1,434,200
2015-07-02	157.61	158.19	155.00	155.31	171.80	1,338,700
2015-07-01	156.36	157.13	152.53	156.93	173.59	2,022,000
2015-06-30	153.12	154.87	152.12	154.81	171.25	2,072,700
2015-06-29	154.38	154.80	150.55	152.36	168.54	1,541,800
2015-06-26	152.16	156.18	151.19	155.04	171.50	2,512,000
2015-06-25	152.86	153.74	150.74	151.73	167.84	1,530,800
2015-06-24	153.68	153.98	151.87	152.31	168.48	933,600
2015-06-23	154.32	155.89	153.45	153.76	170.09	1,037,300
2015-06-22	154.29	155.52	153.54	153.96	170.31	1,164,300
2015-06-19	154.55	154.90	153.17	153.38	169.67	1,457,200
2015-06-18	154.08	155.22	152.93	154.10	170.46	1,312,400
2015-06-17	154.17	154.79	153.24	153.69	170.01	1,516,000
2015-06-16	154.80	156.18	153.03	153.65	169.97	1,563,500
2015-06-15	155.21	155.54	153.68	154.76	171.19	1,365,800
2015-06-12	156.27	157.29	153.87	155.72	172.26	1,724,200
2015-06-11	155.88	157.24	155.15	157.22	173.92	1,277,100
2015-06-10	157.14	157.34	155.21	155.84	172.39	1,073,800
2015-06-09	155.04	157.03	152.63	156.39	173.00	1,945,700
2015-06-08	156.16	156.78	153.69	154.67	171.09	1,538,300
2015-06-05	154.96	157.51	153.76	157.27	173.97	1,930,700
2015-06-04	154.01	155.81	153.68	154.88	171.33	1,720,100
2015-06-03	160.03	160.99	154.30	154.80	171.24	2,474,300
2015-06-02	161.24	162.70	159.06	159.38	176.31	1,766,300
2015-06-01	161.98	164.44	160.35	161.95	179.15	2,656,000
2015-05-29	158.88	162.10	158.22	161.83	179.02	4,620,100
2015-05-28	160.77	161.25	155.64	159.43	176.36	2,650,200
2015-05-27	162.99	162.99	159.19	161.14	178.25	4,492,600
2015-05-26	159.12	166.27	155.84	162.52	179.78	16,206,200
2015-05-22	161.67	164.18	157.82	158.50	175.33	2,026,000
2015-05-21	161.09	162.21	159.77	161.50	178.65	1,903,700
2015-05-20	163.60	163.62	159.81	159.96	176.95	2,802,900
2015-05-19	163.46	165.30	163.46	164.20	181.64	1,564,800
2015-05-18	163.27	164.67	162.73	163.67	181.05	793,000
2015-05-15	160.87	164.29	160.13	163.80	181.20	1,595,200
2015-05-14	160.96	161.92	159.60	159.82	176.79	1,469,200

← NewerPage 48 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.