Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-30	130.62	130.62	127.92	129.40	143.14	1,462,600
2014-05-29	129.95	130.56	128.37	129.01	142.71	860,900
2014-05-28	129.57	130.71	127.66	129.81	143.59	852,500
2014-05-27	127.15	129.50	126.94	129.19	142.91	1,132,600
2014-05-23	125.44	127.72	125.10	127.09	140.59	663,400
2014-05-22	125.45	126.14	124.43	124.91	138.17	754,100
2014-05-21	125.79	126.27	124.82	125.26	138.56	621,200
2014-05-20	125.45	126.72	124.57	125.62	138.96	759,400
2014-05-19	123.09	125.61	123.09	125.37	138.68	765,900
2014-05-16	123.87	124.80	122.80	124.26	137.46	508,700
2014-05-15	122.76	123.98	121.26	123.77	136.91	1,005,700
2014-05-14	123.19	123.70	122.14	123.08	136.15	1,461,700
2014-05-13	124.21	124.21	122.16	123.50	136.62	1,853,600
2014-05-12	125.54	125.71	123.12	123.91	137.07	1,147,400
2014-05-09	124.22	125.55	123.31	124.71	137.95	691,400
2014-05-08	126.19	126.37	123.05	124.22	137.41	1,236,000
2014-05-07	125.50	126.37	124.75	126.13	139.52	1,290,700
2014-05-06	124.80	126.13	124.40	125.13	138.42	966,500
2014-05-05	123.64	125.26	123.27	125.12	138.41	665,600
2014-05-02	124.66	125.01	123.07	124.04	137.21	711,900
2014-05-01	122.37	124.40	121.42	123.56	136.68	1,386,300
2014-04-30	122.22	124.59	121.87	122.52	135.53	1,843,200
2014-04-29	125.97	126.43	122.30	123.98	137.15	2,275,600
2014-04-28	119.64	129.00	119.64	126.61	140.05	7,014,400
2014-04-25	117.46	117.87	115.95	117.53	130.01	1,911,700
2014-04-24	116.59	118.37	115.57	117.96	130.49	2,178,400
2014-04-23	115.72	116.62	114.71	115.80	128.10	1,736,300
2014-04-22	111.86	115.19	111.58	114.77	126.96	1,961,700
2014-04-21	109.03	113.06	108.85	111.74	123.61	1,307,500
2014-04-17	105.86	107.06	105.68	106.52	117.83	1,726,600
2014-04-16	107.45	108.22	106.21	106.77	118.11	1,249,800
2014-04-15	108.16	108.61	105.57	106.74	118.07	812,700
2014-04-14	108.00	109.19	106.86	107.95	119.41	1,002,400
2014-04-11	109.08	110.17	106.97	107.09	118.46	1,203,300
2014-04-10	111.63	113.00	109.22	110.28	121.99	864,500
2014-04-09	110.24	112.23	109.71	112.13	124.04	998,500
2014-04-08	107.59	109.86	105.95	109.52	121.15	1,296,800
2014-04-07	111.41	112.01	107.02	107.52	118.94	1,645,400
2014-04-04	113.78	113.78	110.69	110.94	122.72	895,200
2014-04-03	114.27	114.94	112.30	112.91	124.90	980,600
2014-04-02	115.80	115.80	113.42	114.36	126.50	549,200
2014-04-01	111.83	113.78	111.54	113.58	125.64	867,900
2014-03-31	111.54	113.07	109.97	111.37	123.20	821,700
2014-03-28	111.38	112.56	110.53	110.66	122.41	1,299,800
2014-03-27	110.89	112.47	109.16	109.62	121.26	1,585,800
2014-03-26	112.59	113.83	111.17	111.29	123.11	1,389,400
2014-03-25	114.06	114.55	111.91	112.20	124.12	722,000
2014-03-24	115.15	115.29	112.81	113.68	125.75	1,155,500
2014-03-21	115.19	115.68	114.19	115.03	127.25	1,472,200
2014-03-20	113.92	115.11	113.46	114.54	126.70	1,068,600
2014-03-19	113.54	114.42	112.88	114.33	126.47	748,100
2014-03-18	114.50	115.76	113.72	113.90	125.99	831,200
2014-03-17	115.53	115.95	113.90	114.35	126.49	713,900
2014-03-14	114.36	115.42	113.88	114.81	127.00	919,200
2014-03-13	115.17	115.17	113.05	113.65	125.72	687,400
2014-03-12	115.01	116.45	113.90	115.05	127.27	912,000
2014-03-11	115.89	116.75	115.13	115.48	127.74	1,181,700
2014-03-10	115.96	117.29	114.07	116.20	128.54	1,100,900
2014-03-07	116.31	116.61	113.42	114.81	127.00	1,838,600
2014-03-06	114.90	115.78	113.73	114.48	126.64	1,580,300

← NewerPage 53 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.