Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	140.84	141.18	139.64	140.17	155.06	299,700
2014-08-22	141.96	143.92	140.13	140.51	155.43	315,700
2014-08-21	141.24	141.77	140.54	141.70	156.75	413,800
2014-08-20	140.58	142.90	139.95	140.82	155.77	523,000
2014-08-19	142.40	143.02	140.66	141.16	156.15	555,400
2014-08-18	141.02	142.86	140.32	142.30	157.41	1,120,300
2014-08-15	145.53	145.54	140.28	140.67	155.61	1,259,900
2014-08-14	139.72	141.59	139.56	141.42	156.44	950,800
2014-08-13	138.74	141.27	138.74	140.13	155.01	1,155,700
2014-08-12	137.78	139.20	137.15	138.05	152.71	683,100
2014-08-11	137.55	138.98	137.16	137.80	152.43	659,600
2014-08-08	137.22	137.94	136.50	137.44	152.04	924,200
2014-08-07	139.62	141.41	136.77	136.87	151.40	559,000
2014-08-06	139.13	140.92	138.31	139.00	153.76	616,500
2014-08-05	141.11	141.73	138.47	140.09	154.97	921,400
2014-08-04	138.12	143.43	137.75	142.02	157.10	1,245,300
2014-08-01	140.73	142.30	135.29	137.64	152.26	1,923,200
2014-07-31	145.82	145.98	137.04	139.69	154.52	2,800,200
2014-07-30	146.59	147.84	145.22	146.24	161.77	912,200
2014-07-29	146.67	151.24	146.08	146.50	162.06	1,566,000
2014-07-28	147.11	147.76	145.71	145.98	161.48	579,500
2014-07-25	148.07	148.26	146.48	146.76	162.35	514,800
2014-07-24	147.90	148.67	147.14	148.13	163.86	554,600
2014-07-23	146.90	148.34	146.50	147.47	163.13	949,000
2014-07-22	148.08	149.34	146.98	147.07	162.69	882,500
2014-07-21	147.49	148.98	146.92	147.35	163.00	1,070,300
2014-07-18	148.19	148.55	146.35	148.39	164.15	718,300
2014-07-17	146.45	148.51	146.00	147.35	163.00	1,551,300
2014-07-16	148.30	149.60	147.35	148.24	163.98	1,075,300
2014-07-15	147.76	148.65	146.91	147.48	163.14	1,149,000
2014-07-14	147.30	148.75	146.84	147.98	163.70	674,900
2014-07-11	147.73	147.92	145.72	146.69	162.27	773,300
2014-07-10	145.41	147.80	144.87	147.24	162.88	1,177,200
2014-07-09	144.17	146.59	143.20	146.58	162.15	1,255,400
2014-07-08	145.12	145.12	143.35	143.39	158.62	1,400,100
2014-07-07	146.92	147.35	144.70	145.25	160.68	837,200
2014-07-03	147.37	147.52	145.36	146.83	162.42	859,300
2014-07-02	145.07	146.99	145.07	146.45	162.00	1,257,900
2014-07-01	143.45	145.91	142.60	145.00	160.40	1,251,000
2014-06-30	141.03	143.95	140.17	143.18	158.38	1,266,900
2014-06-27	137.92	140.83	137.38	139.98	154.84	1,689,600
2014-06-26	137.25	137.71	136.38	137.41	152.00	544,700
2014-06-25	136.51	137.85	136.03	137.41	152.00	837,700
2014-06-24	137.70	138.57	136.06	136.56	151.06	939,000
2014-06-23	137.18	139.79	136.50	137.07	151.63	1,145,700
2014-06-20	134.77	136.21	133.95	136.06	150.51	1,035,100
2014-06-19	134.72	135.04	133.81	134.02	148.25	900,300
2014-06-18	134.08	134.85	133.30	134.38	148.65	1,016,300
2014-06-17	134.49	134.77	133.56	133.79	148.00	516,500
2014-06-16	134.11	134.47	133.05	134.24	148.50	639,200
2014-06-13	134.27	134.27	132.99	133.98	148.21	747,800
2014-06-12	134.80	135.44	133.29	133.60	147.79	751,200
2014-06-11	134.03	134.88	133.21	134.88	149.20	762,700
2014-06-10	134.02	134.81	133.44	134.60	148.89	1,161,700
2014-06-09	134.24	135.42	133.97	134.45	148.73	1,007,200
2014-06-06	134.66	135.37	132.43	134.58	148.87	1,016,200
2014-06-05	133.25	134.14	131.93	133.45	147.62	438,600
2014-06-04	132.58	133.60	131.84	133.32	147.48	477,100
2014-06-03	132.67	133.84	132.54	133.09	147.22	1,093,100
2014-06-02	129.17	133.90	129.14	133.02	147.15	1,639,400

← NewerPage 52 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.