Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	140.07	141.49	139.70	140.23	155.12	588,600
2014-11-17	138.00	140.54	137.52	140.40	155.31	699,800
2014-11-14	138.14	138.99	136.78	137.50	152.10	904,000
2014-11-13	135.60	139.63	135.15	138.07	152.73	2,165,800
2014-11-12	132.60	135.72	131.56	134.71	149.01	1,767,000
2014-11-11	132.54	132.92	128.70	132.60	146.68	2,828,600
2014-11-10	141.26	141.28	131.69	132.54	146.62	3,636,300
2014-11-07	144.97	147.11	140.28	141.36	156.37	1,073,200
2014-11-06	143.65	147.51	141.16	143.37	158.59	623,900
2014-11-05	144.69	145.08	142.34	144.02	159.31	1,084,700
2014-11-04	145.22	146.49	142.48	143.23	158.44	682,900
2014-11-03	143.73	146.41	143.11	146.17	161.69	865,500
2014-10-31	142.65	143.83	140.74	143.18	158.39	1,014,800
2014-10-30	137.81	140.75	136.28	139.58	154.40	1,000,500
2014-10-29	141.93	141.93	137.34	138.95	153.71	1,308,700
2014-10-28	142.28	143.87	140.07	142.29	157.40	803,800
2014-10-27	142.05	143.21	140.07	141.35	156.36	791,800
2014-10-24	141.98	142.99	141.18	142.66	157.81	1,187,800
2014-10-23	138.28	141.38	137.06	141.06	156.04	765,500
2014-10-22	138.57	139.10	136.23	136.63	151.14	599,300
2014-10-21	135.96	139.38	134.40	137.96	152.61	1,150,300
2014-10-20	130.09	134.06	129.63	133.95	148.18	1,409,700
2014-10-17	128.03	131.40	127.63	130.00	143.80	1,237,700
2014-10-16	127.24	128.68	124.31	126.79	140.25	1,861,400
2014-10-15	128.04	129.51	125.51	128.77	142.45	1,698,400
2014-10-14	131.16	132.05	128.50	129.24	142.97	1,454,700
2014-10-13	133.47	134.93	130.51	130.76	144.65	961,000
2014-10-10	136.08	137.32	133.61	133.90	148.12	809,000
2014-10-09	139.41	139.41	136.40	136.82	151.35	504,200
2014-10-08	137.21	139.80	136.63	139.44	154.25	969,700
2014-10-07	137.63	138.38	136.95	137.10	151.66	699,000
2014-10-06	138.66	139.18	137.98	138.79	153.53	820,300
2014-10-03	135.73	138.94	135.30	138.01	152.67	1,161,200
2014-10-02	134.26	134.94	132.58	134.56	148.85	1,760,400
2014-10-01	136.50	136.50	133.37	134.08	148.32	1,244,600
2014-09-30	140.44	142.41	136.03	136.84	151.37	2,024,300
2014-09-29	140.59	141.54	140.08	140.64	155.58	1,220,500
2014-09-26	139.58	141.93	138.94	141.78	156.84	910,300
2014-09-25	140.30	140.54	139.44	139.70	154.53	1,006,200
2014-09-24	141.14	141.67	138.66	140.26	155.16	1,323,300
2014-09-23	145.41	145.76	141.29	141.36	156.37	847,800
2014-09-22	146.20	146.70	144.57	145.68	161.15	1,629,600
2014-09-19	147.32	147.32	145.43	146.83	162.42	1,916,400
2014-09-18	146.86	146.89	145.73	146.53	162.09	711,100
2014-09-17	146.46	147.24	144.94	146.62	162.19	697,200
2014-09-16	144.48	146.07	144.48	145.92	161.42	840,600
2014-09-15	142.36	144.65	142.36	144.54	159.89	716,500
2014-09-12	143.18	144.10	142.09	143.83	159.10	992,700
2014-09-11	142.12	143.91	142.11	143.56	158.80	503,800
2014-09-10	142.13	142.82	141.13	142.50	157.63	775,900
2014-09-09	141.92	142.12	140.17	141.49	156.52	556,700
2014-09-08	142.67	143.90	141.83	142.60	157.74	334,500
2014-09-05	142.91	143.77	142.60	143.13	158.33	424,200
2014-09-04	144.28	144.32	142.05	142.97	158.15	838,300
2014-09-03	143.65	144.76	143.07	144.28	159.60	747,200
2014-09-02	141.63	143.45	141.46	143.19	158.40	808,000
2014-08-29	141.79	141.89	140.07	141.81	156.87	901,800
2014-08-28	141.20	142.06	140.87	141.03	156.01	339,500
2014-08-27	140.22	142.88	140.20	141.77	156.83	698,900
2014-08-26	140.57	140.64	139.70	140.36	155.27	369,200

← NewerPage 51 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.