Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	116.07	117.17	114.68	115.18	127.41	1,858,800
2014-03-04	114.08	116.01	113.50	115.91	128.22	1,912,500
2014-03-03	113.36	113.62	110.56	113.62	125.69	1,535,400
2014-02-28	112.16	114.89	112.11	114.60	126.77	2,532,900
2014-02-27	110.10	112.49	109.84	112.22	124.14	1,335,600
2014-02-26	110.07	110.62	109.26	109.61	121.25	2,090,700
2014-02-25	111.53	112.06	108.93	109.69	121.34	2,933,900
2014-02-24	113.00	114.86	110.74	111.72	123.58	3,138,200
2014-02-21	119.35	119.35	112.10	113.07	125.08	5,432,300
2014-02-20	118.29	120.39	118.04	119.18	131.84	1,592,500
2014-02-19	118.54	119.32	116.62	117.92	130.44	2,774,200
2014-02-18	116.02	120.24	116.02	118.88	131.50	1,617,200
2014-02-14	116.35	116.99	114.58	116.93	129.35	2,924,000
2014-02-13	112.95	117.52	112.78	116.53	128.91	9,910,600
2014-02-12	125.02	125.77	123.97	124.36	137.57	1,664,900
2014-02-11	124.31	126.06	123.86	124.66	137.90	1,814,800
2014-02-10	124.72	124.96	124.10	124.41	137.62	1,699,300
2014-02-07	123.97	125.25	123.69	124.30	137.50	2,632,500
2014-02-06	124.93	125.38	123.31	123.40	136.50	1,443,200
2014-02-05	125.43	125.48	123.80	124.16	137.35	802,700
2014-02-04	123.71	125.95	123.08	125.53	138.86	1,860,100
2014-02-03	124.51	126.78	122.06	123.05	136.12	1,477,200
2014-01-31	123.94	125.40	123.70	123.85	137.00	1,355,000
2014-01-30	125.17	126.36	124.24	125.45	138.77	1,301,000
2014-01-29	122.83	125.61	122.28	124.97	138.24	3,020,200
2014-01-28	124.62	126.07	123.25	123.53	136.65	1,203,900
2014-01-27	118.70	127.23	118.70	123.78	136.92	4,419,800
2014-01-24	119.70	120.74	118.04	118.80	131.42	1,314,000
2014-01-23	121.66	121.80	120.33	120.65	133.46	722,200
2014-01-22	120.72	122.18	119.87	122.04	135.00	629,400
2014-01-21	121.40	122.21	120.40	120.68	133.50	1,161,400
2014-01-17	121.64	122.51	121.14	121.40	134.29	985,200
2014-01-16	123.18	124.21	119.73	122.00	134.96	938,700
2014-01-15	124.30	124.66	121.99	122.98	136.04	1,375,600
2014-01-14	121.90	124.42	121.25	124.16	137.34	1,763,500
2014-01-13	122.88	123.29	120.67	121.33	134.22	914,700
2014-01-10	123.25	124.07	122.04	123.32	136.42	786,600
2014-01-09	123.24	123.84	122.18	122.95	136.01	1,095,200
2014-01-08	124.68	125.01	122.87	123.03	136.09	941,900
2014-01-07	122.28	124.98	122.16	124.82	138.08	1,026,300
2014-01-06	121.13	123.87	120.91	122.04	135.00	660,500
2014-01-03	121.91	122.31	120.25	120.57	133.37	678,500
2014-01-02	123.98	124.46	121.57	121.82	134.76	1,119,900
2013-12-31	121.19	123.63	121.19	123.63	136.76	454,700
2013-12-30	120.98	122.13	119.97	121.30	134.18	367,600
2013-12-27	119.63	121.31	118.82	120.68	133.50	428,100
2013-12-26	119.57	119.89	118.58	119.47	132.16	291,900
2013-12-24	118.53	120.13	117.47	119.57	132.27	251,800
2013-12-23	118.22	118.82	117.01	118.79	131.40	329,600
2013-12-20	117.10	118.43	116.48	117.54	130.02	1,140,200
2013-12-19	117.29	118.34	115.92	116.72	129.12	986,300
2013-12-18	117.98	118.33	116.30	117.83	130.34	643,200
2013-12-17	119.22	119.26	117.49	117.62	130.11	1,000,800
2013-12-16	118.52	119.63	118.04	118.75	131.36	1,023,500
2013-12-13	120.01	122.82	118.42	118.91	131.54	2,305,100
2013-12-12	118.05	119.91	118.05	119.32	131.99	665,200
2013-12-11	119.37	120.02	117.74	118.26	130.82	686,500
2013-12-10	116.06	120.20	115.94	119.10	131.75	1,353,500
2013-12-09	115.53	115.94	114.18	115.86	128.16	964,100
2013-12-06	117.02	117.49	114.77	115.49	127.75	938,100

← NewerPage 54 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.