Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-24	66.661	66.751	66.046	66.381	73.430	193,900
2012-12-21	65.133	66.625	64.790	66.381	73.430	823,100
2012-12-20	66.842	67.411	66.037	66.182	73.210	1,223,000
2012-12-19	67.212	67.800	65.603	66.941	74.050	1,234,800
2012-12-18	64.211	67.475	64.076	67.023	74.140	1,568,100
2012-12-17	62.277	64.157	62.042	63.985	70.780	1,088,200
2012-12-14	62.385	62.937	61.870	62.087	68.680	330,600
2012-12-13	63.036	63.253	62.023	62.448	69.080	480,000
2012-12-12	63.153	63.569	62.692	62.927	69.610	669,900
2012-12-11	63.063	63.271	62.494	62.909	69.590	810,300
2012-12-10	63.705	63.705	62.629	63.063	69.760	539,400
2012-12-07	63.081	63.922	62.828	63.669	70.430	923,000
2012-12-06	62.955	63.615	62.340	62.918	69.600	700,900
2012-12-05	63.398	63.976	62.927	63.045	69.740	924,300
2012-12-04	63.126	64.121	62.918	63.687	70.450	1,445,600
2012-12-03	64.048	64.057	63.361	63.687	70.450	624,600
2012-11-30	64.211	64.600	63.551	64.048	70.850	1,827,500
2012-11-29	64.274	65.423	63.587	64.464	71.310	1,667,700
2012-11-28	63.081	63.822	62.955	63.542	70.290	567,700
2012-11-27	63.452	63.705	63.153	63.542	70.290	663,000
2012-11-26	63.307	63.587	62.701	63.533	70.280	675,200
2012-11-23	63.452	63.705	63.009	63.280	70.000	196,900
2012-11-21	63.163	64.048	62.909	63.163	69.870	1,708,200
2012-11-20	62.475	64.790	62.195	63.560	70.310	590,700
2012-11-19	63.217	63.244	61.915	62.051	68.640	388,500
2012-11-16	61.770	63.262	61.653	62.620	69.270	524,500
2012-11-15	61.110	61.996	60.622	61.960	68.540	779,000
2012-11-14	62.448	62.475	60.731	61.020	67.500	667,300
2012-11-13	61.906	62.512	61.698	62.322	68.940	675,100
2012-11-12	62.620	63.000	61.816	62.376	69.000	467,000
2012-11-09	61.689	63.027	61.472	62.123	68.720	512,400
2012-11-08	63.163	63.244	61.653	61.707	68.260	704,400
2012-11-07	64.048	64.735	62.376	62.801	69.470	1,948,800
2012-11-06	63.289	65.639	63.289	64.745	71.620	2,566,500
2012-11-05	65.992	66.209	64.247	65.938	72.940	1,861,800
2012-11-02	69.789	70.666	67.809	67.890	75.100	727,000
2012-11-01	69.789	70.503	69.436	70.286	77.750	599,300
2012-10-31	69.201	70.340	68.695	69.979	77.410	533,700
2012-10-26	68.523	69.364	68.180	69.219	76.570	432,000
2012-10-25	69.527	70.169	68.722	68.876	76.190	299,800
2012-10-24	68.957	69.671	68.379	68.785	76.090	758,000
2012-10-23	69.807	72.275	68.080	68.876	76.190	1,179,800
2012-10-22	70.639	71.488	70.159	70.666	78.170	650,400
2012-10-19	70.883	71.036	69.717	71.000	78.540	854,000
2012-10-18	69.879	71.127	69.599	70.973	78.510	317,300
2012-10-17	69.129	70.774	69.129	70.232	77.690	405,200
2012-10-16	69.626	69.816	68.957	69.292	76.650	515,800
2012-10-15	68.794	69.970	68.713	69.364	76.730	294,200
2012-10-12	68.550	69.581	68.315	68.822	76.130	285,900
2012-10-11	68.930	69.481	67.845	68.813	76.120	461,200
2012-10-10	68.740	69.427	68.361	68.686	75.980	337,800
2012-10-09	68.849	68.903	68.514	68.776	76.080	911,000
2012-10-08	68.966	69.093	68.198	68.731	76.030	338,600
2012-10-05	70.105	70.313	69.102	69.183	76.530	421,000
2012-10-04	69.717	70.141	68.894	69.952	77.380	409,700
2012-10-03	68.568	70.060	68.270	69.391	76.760	540,200
2012-10-02	67.854	69.391	67.854	68.252	75.500	752,100
2012-10-01	68.107	68.740	67.438	67.809	75.010	497,800
2012-09-28	67.827	68.469	66.959	67.854	75.060	623,900
2012-09-27	67.845	68.605	67.276	67.990	75.210	656,700

← NewerPage 59 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.