Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-13	160.76	162.54	160.06	160.38	177.41	1,159,900
2015-05-12	160.59	164.08	159.06	160.32	177.34	2,065,500
2015-05-11	163.72	165.52	161.44	161.62	178.78	892,900
2015-05-08	168.38	168.38	162.77	163.33	180.67	1,292,600
2015-05-07	166.71	166.89	165.09	165.40	182.96	658,000
2015-05-06	168.14	168.37	165.51	166.25	183.91	668,900
2015-05-05	169.60	170.86	167.57	167.87	185.70	553,900
2015-05-04	170.13	173.48	169.32	169.49	187.49	1,390,400
2015-05-01	164.85	170.40	163.80	169.45	187.44	1,660,300
2015-04-30	171.91	175.38	168.69	169.10	187.06	2,079,500
2015-04-29	164.62	170.44	164.47	170.22	188.30	1,303,900
2015-04-28	165.43	166.63	162.51	164.80	182.30	3,261,200
2015-04-27	168.00	168.39	163.19	165.40	182.96	3,185,200
2015-04-24	165.03	170.74	163.22	167.92	185.75	4,566,100
2015-04-23	167.04	170.70	165.12	165.96	183.58	2,182,900
2015-04-22	169.21	169.21	166.86	167.14	184.89	538,000
2015-04-21	166.20	169.39	165.97	168.88	186.81	809,000
2015-04-20	169.41	171.28	166.07	166.23	183.88	904,800
2015-04-17	170.00	170.90	164.94	168.81	186.74	1,664,500
2015-04-16	170.99	172.35	170.77	172.09	190.36	344,100
2015-04-15	171.78	173.43	171.45	171.68	189.91	423,500
2015-04-14	171.71	173.54	171.12	172.56	190.89	468,200
2015-04-13	173.43	175.20	170.60	170.87	189.02	688,800
2015-04-10	172.95	173.51	171.65	173.40	191.81	380,300
2015-04-09	172.66	173.57	171.36	172.60	190.93	388,200
2015-04-08	170.40	172.61	169.82	172.47	190.78	922,600
2015-04-07	174.44	175.36	171.45	171.53	189.75	270,100
2015-04-06	171.23	174.80	171.23	174.64	193.19	572,300
2015-04-02	171.83	173.55	171.37	171.38	189.58	739,100
2015-04-01	173.51	175.20	171.25	172.33	190.63	967,100
2015-03-31	177.52	179.90	174.15	174.57	193.11	3,452,700
2015-03-30	163.78	166.31	163.78	165.78	183.39	531,700
2015-03-27	164.33	165.53	162.67	162.72	180.00	593,600
2015-03-26	165.25	165.25	161.54	164.30	181.75	877,100
2015-03-25	169.73	170.49	165.29	165.43	183.00	848,400
2015-03-24	170.25	170.74	168.39	169.66	187.68	668,200
2015-03-23	171.22	172.47	170.38	170.74	188.87	484,900
2015-03-20	171.62	171.76	170.30	170.87	189.01	860,800
2015-03-19	170.31	171.77	169.09	170.11	188.18	536,400
2015-03-18	170.08	171.75	168.97	171.15	189.32	578,700
2015-03-17	170.86	172.51	169.58	170.51	188.62	821,000
2015-03-16	173.65	173.70	171.54	173.01	191.38	622,800
2015-03-13	173.79	176.44	171.83	172.78	191.13	835,900
2015-03-12	166.51	177.18	166.00	174.89	193.46	3,773,600
2015-03-11	163.99	165.70	162.77	165.08	182.61	502,400
2015-03-10	165.12	165.90	163.32	163.93	181.34	769,700
2015-03-09	165.69	166.59	165.43	166.36	184.03	989,400
2015-03-06	165.93	167.23	164.86	165.90	183.52	444,700
2015-03-05	169.03	169.03	165.28	166.77	184.48	580,600
2015-03-04	168.68	169.23	166.05	167.91	185.74	686,400
2015-03-03	167.59	169.74	166.21	169.01	186.96	734,800
2015-03-02	163.14	168.18	162.23	168.10	185.95	1,568,500
2015-02-27	164.89	165.65	162.55	163.26	180.60	918,000
2015-02-26	164.80	165.64	162.87	164.69	182.18	994,100
2015-02-25	160.23	164.76	158.62	164.72	182.21	1,259,000
2015-02-24	158.69	160.90	158.30	160.70	177.77	686,300
2015-02-23	158.81	159.71	157.73	159.00	175.88	722,100
2015-02-20	157.97	159.10	155.95	159.00	175.89	667,800
2015-02-19	158.36	158.63	156.04	157.78	174.53	792,500
2015-02-18	159.05	160.08	157.14	157.56	174.29	1,078,600

← NewerPage 49 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.