Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-22	92.750	93.374	92.208	93.365	103.28	2,978,900
2013-03-21	94.269	94.830	91.738	92.533	102.36	2,077,300
2013-03-20	91.304	96.086	91.078	95.616	105.77	2,545,700
2013-03-19	90.084	90.988	88.484	90.744	100.38	4,223,400
2013-03-18	80.393	90.337	80.185	88.628	98.040	5,333,800
2013-03-15	81.649	82.020	80.565	81.441	90.090	1,342,700
2013-03-14	81.252	81.532	79.489	81.459	90.110	638,800
2013-03-13	82.110	82.219	80.827	81.252	89.880	1,206,800
2013-03-12	80.854	81.035	80.366	80.908	89.500	1,509,100
2013-03-11	80.583	80.899	80.176	80.411	88.950	732,300
2013-03-08	81.360	81.667	78.431	80.510	89.060	2,929,900
2013-03-07	81.902	81.902	80.899	81.179	89.800	791,800
2013-03-06	79.679	82.174	79.561	81.342	89.980	2,069,600
2013-03-05	78.612	79.254	78.350	79.199	87.610	859,700
2013-03-04	77.663	78.657	77.509	78.639	86.990	456,600
2013-03-01	77.536	78.576	77.536	78.187	86.490	1,022,800
2013-02-28	78.594	78.874	76.126	78.097	86.390	1,619,200
2013-02-27	79.010	80.583	77.608	78.766	87.130	1,343,000
2013-02-26	75.927	78.630	75.330	78.413	86.740	2,008,800
2013-02-25	75.837	77.346	74.960	75.303	83.300	1,602,700
2013-02-22	71.696	78.033	68.930	76.858	85.020	4,161,100
2013-02-21	70.512	70.557	68.876	69.635	77.030	1,125,400
2013-02-20	71.859	72.085	70.449	70.503	77.990	567,500
2013-02-19	72.157	72.302	71.479	71.769	79.390	411,400
2013-02-15	71.841	72.022	71.615	71.904	79.540	680,500
2013-02-14	72.275	72.438	71.525	71.850	79.480	439,200
2013-02-13	73.107	73.143	72.031	72.347	80.030	769,600
2013-02-12	71.913	72.329	71.633	72.320	80.000	444,300
2013-02-11	72.826	72.826	71.579	71.696	79.310	365,200
2013-02-08	72.772	73.830	72.338	73.125	80.890	410,900
2013-02-07	72.962	74.679	71.226	72.890	80.630	1,183,800
2013-02-06	70.575	74.264	70.575	73.269	81.050	970,100
2013-02-05	69.843	75.529	69.843	73.703	81.530	2,305,500
2013-02-04	70.132	70.865	69.237	69.310	76.670	626,900
2013-02-01	70.566	71.217	69.409	70.548	78.040	1,907,800
2013-01-31	73.622	74.074	70.485	70.485	77.970	2,691,200
2013-01-30	73.640	74.309	73.269	73.794	81.630	587,300
2013-01-29	74.191	74.345	73.305	73.676	81.500	561,400
2013-01-28	72.917	74.869	72.754	74.345	82.240	1,038,100
2013-01-25	71.967	72.998	71.552	72.935	80.680	928,500
2013-01-24	71.506	72.121	71.271	71.615	79.220	753,200
2013-01-23	70.892	71.543	70.892	71.371	78.950	428,300
2013-01-22	71.552	71.552	70.955	71.253	78.820	395,900
2013-01-18	71.317	71.461	70.928	71.262	78.830	566,200
2013-01-17	71.018	71.506	70.955	71.371	78.950	907,600
2013-01-16	70.765	70.946	70.458	70.819	78.340	247,800
2013-01-15	70.268	71.154	70.223	70.801	78.320	282,600
2013-01-14	70.765	71.235	70.277	70.675	78.180	423,900
2013-01-11	71.416	71.434	70.593	70.865	78.390	572,100
2013-01-10	71.443	71.597	70.919	71.416	79.000	953,400
2013-01-09	70.060	71.190	69.906	71.054	78.600	872,100
2013-01-08	70.096	70.123	68.957	69.789	77.200	482,300
2013-01-07	69.771	70.214	69.364	69.970	77.400	562,200
2013-01-04	70.792	70.792	69.933	70.150	77.600	702,800
2013-01-03	70.512	71.380	69.943	70.494	77.980	558,500
2013-01-02	70.060	71.118	69.635	70.602	78.100	872,600
2012-12-31	66.824	69.328	66.155	68.921	76.240	758,300
2012-12-28	65.902	66.923	65.703	66.516	73.580	443,400
2012-12-27	66.010	66.742	65.504	66.598	73.670	465,400
2012-12-26	66.516	67.457	65.694	66.209	73.240	415,500

← NewerPage 58 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.