Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-12	116.44	116.87	115.34	115.97	128.28	258,500
2013-09-11	115.12	116.88	113.85	116.72	129.11	461,800
2013-09-10	114.76	116.06	114.54	115.21	127.44	418,000
2013-09-09	113.01	114.91	113.01	114.54	126.70	550,700
2013-09-06	113.43	114.09	111.73	113.02	125.02	457,900
2013-09-05	112.49	113.16	111.64	112.69	124.66	427,500
2013-09-04	111.47	112.98	111.47	112.60	124.56	534,900
2013-09-03	110.88	112.32	110.33	111.24	123.05	753,400
2013-08-30	109.62	110.24	108.80	109.76	121.42	538,900
2013-08-29	107.83	110.22	107.63	109.29	120.90	856,000
2013-08-28	109.27	109.92	107.96	108.48	120.00	788,300
2013-08-27	110.23	110.70	109.23	109.39	121.01	1,079,100
2013-08-26	110.85	112.44	110.25	110.44	122.17	406,000
2013-08-23	112.76	113.72	110.70	110.92	122.70	681,400
2013-08-22	111.07	113.11	111.07	112.05	123.95	292,300
2013-08-21	112.30	112.69	111.00	111.40	123.23	418,900
2013-08-20	111.47	113.18	111.24	112.90	124.89	612,900
2013-08-19	111.30	112.09	110.87	111.42	123.25	982,300
2013-08-16	110.99	111.25	109.40	110.83	122.60	515,000
2013-08-15	111.71	111.98	110.58	111.30	123.12	555,100
2013-08-14	113.90	114.43	112.07	112.51	124.46	1,049,800
2013-08-13	114.97	116.16	113.74	113.99	126.10	527,900
2013-08-12	115.24	115.48	107.95	114.41	126.56	1,208,500
2013-08-09	115.40	116.24	114.37	115.96	128.27	506,500
2013-08-08	117.38	118.42	115.01	115.77	128.06	566,500
2013-08-07	114.15	117.47	112.69	117.19	129.63	1,143,400
2013-08-06	118.42	120.90	113.35	114.85	127.05	1,224,200
2013-08-05	119.76	121.53	116.31	117.66	130.15	2,015,000
2013-08-02	115.71	124.11	114.98	121.14	134.00	2,570,400
2013-08-01	113.68	117.07	113.68	115.68	127.96	880,300
2013-07-31	112.62	114.49	111.98	113.67	125.74	792,800
2013-07-30	113.98	114.22	111.64	111.90	123.78	736,900
2013-07-29	114.54	114.84	113.14	113.62	125.69	677,100
2013-07-26	114.65	115.13	113.66	114.46	126.61	544,800
2013-07-25	115.73	116.61	114.68	115.49	127.75	825,100
2013-07-24	115.50	116.71	114.75	115.91	128.22	4,731,200
2013-07-23	116.92	117.48	114.18	115.50	127.77	1,347,300
2013-07-22	115.60	116.27	114.84	115.88	128.19	933,400
2013-07-19	113.96	117.08	113.96	115.99	128.31	2,012,100
2013-07-18	112.69	113.59	111.47	112.61	124.57	614,300
2013-07-17	112.32	113.48	111.36	112.23	124.15	1,155,900
2013-07-16	112.46	113.49	111.54	111.93	123.82	1,273,200
2013-07-15	112.92	113.89	112.62	112.62	124.58	775,500
2013-07-12	113.00	113.90	112.43	112.70	124.67	849,600
2013-07-11	113.45	114.42	112.70	113.18	125.20	1,246,300
2013-07-10	113.33	114.53	111.80	113.32	125.35	1,116,100
2013-07-09	116.26	116.51	113.43	113.61	125.67	934,200
2013-07-08	115.62	118.05	114.33	115.57	127.84	1,010,400
2013-07-05	116.25	116.25	113.45	115.15	127.38	656,300
2013-07-03	112.54	115.80	112.19	115.39	127.64	730,900
2013-07-02	111.47	113.72	110.79	113.13	125.14	1,383,600
2013-07-01	112.28	113.07	109.75	110.49	122.22	2,122,000
2013-06-28	112.51	114.84	111.83	111.96	123.85	2,394,000
2013-06-27	108.25	116.23	107.51	111.92	123.81	1,620,500
2013-06-26	106.95	109.08	106.67	107.58	119.00	948,700
2013-06-25	107.53	108.42	106.36	106.46	117.77	1,330,200
2013-06-24	107.53	109.18	105.27	107.07	118.44	1,125,600
2013-06-21	103.37	109.02	103.37	108.19	119.68	2,468,700
2013-06-20	106.26	106.35	102.87	103.10	114.05	865,600
2013-06-19	106.78	107.58	106.00	106.49	117.80	711,400

← NewerPage 56 of 71 · 4,229 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.