Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-18	106.02	108.34	105.54	106.63	117.95	751,900
2013-06-17	106.23	107.79	105.42	106.42	117.72	1,087,300
2013-06-14	100.05	105.85	99.639	105.42	116.61	1,596,700
2013-06-13	100.90	101.19	100.22	100.24	110.89	1,123,500
2013-06-12	102.07	102.88	100.57	100.70	111.39	812,500
2013-06-11	101.24	102.78	100.50	101.66	112.46	1,092,800
2013-06-10	103.84	104.10	101.47	101.73	112.53	1,077,400
2013-06-07	102.48	103.60	101.60	102.97	113.91	526,100
2013-06-06	102.98	103.48	100.77	101.82	112.63	755,400
2013-06-05	103.62	104.95	102.98	102.98	113.92	1,209,900
2013-06-04	100.73	104.33	100.73	103.91	114.95	1,080,400
2013-06-03	101.92	101.92	99.106	100.90	111.62	752,700
2013-05-31	100.53	102.50	100.53	101.25	112.00	851,500
2013-05-30	102.12	102.28	100.64	101.08	111.81	583,500
2013-05-29	102.48	103.44	101.79	101.84	112.65	693,900
2013-05-28	103.54	104.37	102.69	103.15	114.10	621,200
2013-05-24	102.19	102.19	101.01	102.02	112.85	625,200
2013-05-23	100.77	102.73	100.77	102.64	113.54	412,500
2013-05-22	102.62	104.08	101.60	102.10	112.94	907,300
2013-05-21	101.05	103.80	100.68	103.06	114.00	699,400
2013-05-20	101.74	102.43	100.54	100.71	111.41	702,600
2013-05-17	103.63	103.71	101.28	101.37	112.14	912,900
2013-05-16	103.72	105.24	102.38	102.70	113.61	1,197,100
2013-05-15	102.89	103.66	102.64	103.54	114.53	1,090,900
2013-05-14	100.72	103.08	100.43	102.86	113.78	1,052,000
2013-05-13	99.368	101.33	99.313	100.93	111.65	757,500
2013-05-10	99.738	101.34	99.494	99.494	110.06	1,294,900
2013-05-09	98.681	99.937	98.681	99.558	110.13	802,600
2013-05-08	98.319	99.883	97.325	99.476	110.04	1,628,100
2013-05-07	94.857	100.74	94.857	99.160	109.69	1,635,800
2013-05-06	94.595	95.616	94.152	94.947	105.03	875,400
2013-05-03	93.917	95.182	93.754	94.567	104.61	713,300
2013-05-02	92.054	93.302	91.557	93.230	103.13	686,100
2013-05-01	90.834	91.955	90.834	91.458	101.17	614,400
2013-04-30	91.648	91.648	89.867	91.069	100.74	804,600
2013-04-29	92.362	92.362	91.042	91.865	101.62	294,600
2013-04-26	91.295	92.787	90.427	91.883	101.64	445,400
2013-04-25	92.922	93.383	91.232	91.403	101.11	696,800
2013-04-24	94.784	95.056	91.322	93.157	103.05	756,700
2013-04-23	94.287	95.435	93.456	94.387	104.41	619,400
2013-04-22	94.106	94.513	92.651	93.880	103.85	681,500
2013-04-19	93.311	93.501	92.606	93.148	103.04	663,900
2013-04-18	94.405	94.405	91.747	92.868	102.73	962,200
2013-04-17	94.595	95.273	93.311	94.043	104.03	491,100
2013-04-16	94.233	95.101	93.067	94.839	104.91	492,300
2013-04-15	94.251	94.251	93.013	93.184	103.08	425,100
2013-04-12	94.188	95.345	94.188	94.974	105.06	526,300
2013-04-11	93.808	94.775	93.374	94.775	104.84	489,600
2013-04-10	94.432	94.775	93.085	93.718	103.67	767,200
2013-04-09	94.766	95.001	93.211	93.636	103.58	574,000
2013-04-08	95.327	96.710	93.700	94.694	104.75	727,500
2013-04-05	92.805	95.372	91.846	95.363	105.49	1,063,100
2013-04-04	92.660	94.558	92.018	94.513	104.55	892,700
2013-04-03	93.935	94.143	91.367	92.461	102.28	1,098,800
2013-04-02	94.441	95.399	93.817	93.835	103.80	527,900
2013-04-01	94.604	95.182	93.076	93.817	103.78	391,200
2013-03-28	94.405	94.983	93.871	94.179	104.18	586,000
2013-03-27	92.769	95.417	92.769	94.278	104.29	807,300
2013-03-26	93.022	93.293	92.497	93.103	102.99	903,500
2013-03-25	93.564	93.926	92.262	92.606	102.44	1,376,300

← NewerPage 57 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.