Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	159.35	160.63	157.60	159.51	176.45	595,600
2015-02-13	160.29	160.98	159.38	160.80	177.88	576,900
2015-02-12	158.94	160.67	158.32	160.04	177.03	755,600
2015-02-11	158.91	160.15	157.61	158.46	175.29	687,000
2015-02-10	156.45	159.27	155.41	159.00	175.89	702,900
2015-02-09	155.80	157.19	154.90	155.61	172.14	1,034,600
2015-02-06	158.92	158.92	155.81	156.78	173.43	754,600
2015-02-05	149.16	159.42	149.16	157.57	174.30	2,159,700
2015-02-04	143.38	152.65	142.39	147.52	163.19	2,248,300
2015-02-03	139.79	143.48	139.52	142.80	157.97	1,612,300
2015-02-02	136.65	139.50	135.86	139.22	154.00	1,042,300
2015-01-30	136.68	137.81	135.12	136.61	151.12	1,662,500
2015-01-29	136.70	138.15	135.60	137.49	152.09	1,329,200
2015-01-28	142.52	142.80	136.01	136.14	150.60	1,470,000
2015-01-27	143.84	144.07	141.04	141.41	156.43	715,600
2015-01-26	143.35	144.55	141.98	142.99	158.18	514,700
2015-01-23	143.97	144.42	141.69	143.67	158.93	447,000
2015-01-22	141.28	143.96	140.54	143.73	158.99	449,200
2015-01-21	140.49	142.44	139.31	140.80	155.75	533,600
2015-01-20	145.93	146.83	140.57	141.14	156.13	966,700
2015-01-16	144.87	145.83	143.53	145.64	161.11	822,400
2015-01-15	142.95	145.85	141.48	145.08	160.49	873,700
2015-01-14	144.84	146.26	140.84	142.95	158.13	1,667,300
2015-01-13	149.58	151.02	147.61	148.62	164.40	840,400
2015-01-12	147.05	148.59	145.34	148.12	163.85	572,000
2015-01-09	147.52	148.44	146.29	146.43	161.98	477,000
2015-01-08	142.48	149.76	142.48	147.30	162.94	1,170,100
2015-01-07	142.13	144.74	140.57	141.74	156.79	1,122,700
2015-01-06	145.45	146.29	140.89	141.30	156.31	1,419,200
2015-01-05	150.14	150.44	144.39	145.09	160.50	1,232,600
2015-01-02	151.18	151.24	148.74	150.45	166.43	713,100
2014-12-31	152.53	153.50	150.39	150.62	166.62	346,200
2014-12-30	152.56	153.26	151.66	152.70	168.92	236,100
2014-12-29	151.49	153.35	150.89	152.98	169.23	398,600
2014-12-26	152.11	152.52	150.66	152.03	168.17	194,100
2014-12-24	151.60	152.51	150.97	151.38	167.46	177,700
2014-12-23	149.83	152.56	149.17	151.66	167.77	957,900
2014-12-22	148.46	150.34	147.97	149.15	164.99	847,400
2014-12-19	146.50	149.01	145.82	148.83	164.63	1,352,200
2014-12-18	147.75	149.53	145.72	146.72	162.30	1,165,200
2014-12-17	145.57	147.76	142.83	146.67	162.25	1,285,600
2014-12-16	145.52	147.06	144.29	145.17	160.59	785,700
2014-12-15	147.76	151.41	144.90	145.55	161.01	882,600
2014-12-12	146.13	148.39	146.11	147.31	162.95	767,300
2014-12-11	148.62	149.64	148.06	148.40	164.16	824,100
2014-12-10	150.07	151.01	148.17	148.53	164.30	640,500
2014-12-09	149.43	150.45	147.98	149.98	165.91	423,400
2014-12-08	151.05	151.77	149.95	150.56	166.55	558,700
2014-12-05	151.51	152.07	150.73	151.52	167.61	709,200
2014-12-04	151.82	151.82	149.61	150.52	166.50	988,900
2014-12-03	152.33	153.21	151.34	151.67	167.78	861,100
2014-12-02	152.66	153.54	151.45	152.76	168.98	624,100
2014-12-01	153.29	153.29	151.62	152.32	168.49	838,500
2014-11-28	152.19	153.44	152.07	153.41	169.70	426,900
2014-11-26	151.59	152.53	149.77	151.92	168.05	645,600
2014-11-25	148.80	152.76	148.40	151.87	168.00	1,421,700
2014-11-24	145.13	148.60	143.89	148.51	164.28	685,300
2014-11-21	146.18	146.18	142.99	144.90	160.29	816,800
2014-11-20	142.90	145.40	142.41	143.43	158.66	716,800
2014-11-19	140.03	143.54	140.03	143.40	158.63	649,100

← NewerPage 50 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.