Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	116.71	117.31	114.34	115.05	127.27	1,183,800
2013-12-04	116.34	117.86	115.12	117.00	129.43	990,000
2013-12-03	119.42	119.97	116.34	116.90	129.31	1,144,100
2013-12-02	121.90	122.53	119.74	119.98	132.72	1,126,700
2013-11-29	123.15	123.15	121.37	122.13	135.10	660,500
2013-11-27	122.98	123.48	120.45	122.02	134.98	1,765,900
2013-11-26	121.22	124.22	120.34	123.05	136.12	1,180,000
2013-11-25	122.19	123.30	120.54	121.40	134.29	751,700
2013-11-22	118.42	122.02	114.63	121.73	134.66	3,642,700
2013-11-21	114.82	115.73	114.18	114.77	126.96	645,500
2013-11-20	116.62	117.29	114.58	114.77	126.96	735,300
2013-11-19	117.17	117.80	116.49	116.68	129.07	808,800
2013-11-18	116.91	118.20	116.34	117.10	129.54	942,600
2013-11-15	116.10	116.66	115.62	116.34	128.69	740,700
2013-11-14	116.62	116.64	115.50	115.78	128.07	513,300
2013-11-13	115.11	116.48	114.37	116.40	128.76	485,000
2013-11-12	114.81	116.30	113.96	116.13	128.46	798,000
2013-11-11	115.65	115.89	113.61	114.84	127.04	772,300
2013-11-08	115.35	116.53	114.74	115.77	128.06	933,600
2013-11-07	116.67	117.20	114.13	115.23	127.47	1,302,200
2013-11-06	118.37	118.72	115.89	116.54	128.92	1,536,400
2013-11-05	122.93	122.93	117.12	118.48	131.06	1,586,000
2013-11-04	125.78	125.78	121.66	122.74	135.77	536,700
2013-11-01	121.77	124.93	121.22	124.82	138.07	1,108,400
2013-10-31	122.09	124.68	120.74	121.17	134.04	1,003,200
2013-10-30	130.19	130.19	121.41	122.06	135.02	301,700
2013-10-29	123.46	124.07	122.85	124.06	137.23	265,600
2013-10-28	125.48	125.85	122.84	123.43	136.54	431,600
2013-10-25	124.84	126.02	123.85	125.28	138.58	351,400
2013-10-24	122.71	125.06	121.81	124.72	137.97	361,800
2013-10-23	123.43	123.97	121.86	122.24	135.22	362,800
2013-10-22	124.11	125.66	122.87	123.59	136.71	282,700
2013-10-21	124.44	125.00	122.85	123.94	137.10	212,200
2013-10-18	124.43	125.58	123.70	124.13	137.31	340,700
2013-10-17	125.38	125.87	123.86	124.49	137.71	567,500
2013-10-16	125.25	125.90	123.44	125.67	139.01	515,700
2013-10-15	123.82	124.98	122.58	124.25	137.44	347,800
2013-10-14	122.48	124.43	122.48	124.02	137.19	340,300
2013-10-11	122.59	123.88	121.71	123.15	136.23	322,100
2013-10-10	120.80	124.12	120.72	123.03	136.09	605,300
2013-10-09	119.45	120.79	117.57	118.88	131.50	829,300
2013-10-08	120.47	121.38	118.70	118.98	131.61	820,100
2013-10-07	119.00	120.23	118.42	119.77	132.49	568,600
2013-10-04	119.36	120.51	118.74	119.91	132.64	748,900
2013-10-03	120.60	120.96	118.27	118.92	131.55	810,400
2013-10-02	121.31	122.27	120.51	120.95	133.79	506,000
2013-10-01	121.86	123.17	121.55	122.46	135.47	597,600
2013-09-30	120.20	122.18	119.95	121.82	134.76	683,300
2013-09-27	122.52	122.75	120.32	120.75	133.57	552,900
2013-09-26	121.74	123.23	121.14	122.94	135.99	499,600
2013-09-25	118.88	121.66	118.44	121.15	134.01	611,000
2013-09-24	120.30	121.59	118.40	118.56	131.15	806,400
2013-09-23	120.54	121.60	119.14	120.63	133.44	350,100
2013-09-20	120.77	121.90	120.49	120.99	133.84	719,800
2013-09-19	119.74	121.71	119.74	120.44	133.23	783,300
2013-09-18	117.62	120.69	117.62	119.68	132.39	817,900
2013-09-17	117.00	118.42	116.49	117.76	130.26	625,200
2013-09-16	117.71	117.85	115.41	116.78	129.18	419,900
2013-09-13	116.55	116.72	115.31	116.39	128.75	185,400
2013-09-12	116.44	116.87	115.34	115.97	128.28	258,500

← NewerPage 55 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.