Charter Communications, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 388.52 | 389.94 | 383.06 | 383.84 | 383.84 | 960,600 |
| 2024-11-20 | 386.16 | 389.94 | 383.95 | 389.12 | 389.12 | 805,600 |
| 2024-11-19 | 380.00 | 389.48 | 379.22 | 384.84 | 384.84 | 897,200 |
| 2024-11-18 | 386.30 | 391.32 | 384.68 | 385.02 | 385.02 | 859,900 |
| 2024-11-15 | 394.71 | 396.27 | 387.82 | 389.57 | 389.57 | 1,027,700 |
| 2024-11-14 | 402.61 | 407.61 | 392.06 | 394.25 | 394.25 | 1,934,900 |
| 2024-11-13 | 409.52 | 415.27 | 396.97 | 406.22 | 406.22 | 2,859,400 |
| 2024-11-12 | 395.71 | 397.51 | 389.29 | 392.00 | 392.00 | 1,700,300 |
| 2024-11-11 | 393.05 | 401.23 | 393.00 | 396.04 | 396.04 | 805,200 |
| 2024-11-08 | 395.28 | 397.05 | 391.89 | 393.71 | 393.71 | 1,143,100 |
| 2024-11-07 | 405.46 | 405.51 | 389.01 | 393.04 | 393.04 | 1,715,600 |
| 2024-11-06 | 392.07 | 413.79 | 392.07 | 408.02 | 408.02 | 2,412,000 |
| 2024-11-05 | 377.44 | 386.18 | 374.56 | 382.38 | 382.38 | 1,587,000 |
| 2024-11-04 | 377.00 | 381.62 | 367.16 | 375.83 | 375.83 | 2,195,900 |
| 2024-11-01 | 360.61 | 382.46 | 356.78 | 366.49 | 366.49 | 4,442,300 |
| 2024-10-31 | 343.98 | 351.36 | 326.19 | 327.61 | 327.61 | 2,175,400 |
| 2024-10-30 | 325.00 | 334.30 | 324.94 | 331.30 | 331.30 | 1,076,600 |
| 2024-10-29 | 328.46 | 330.02 | 325.28 | 327.27 | 327.27 | 1,244,000 |
| 2024-10-28 | 336.41 | 339.50 | 329.30 | 329.67 | 329.67 | 852,200 |
| 2024-10-25 | 336.93 | 338.03 | 332.52 | 336.00 | 336.00 | 905,400 |
| 2024-10-24 | 333.82 | 336.68 | 330.23 | 332.02 | 332.02 | 657,500 |
| 2024-10-23 | 328.18 | 334.19 | 326.99 | 332.22 | 332.22 | 1,112,500 |
| 2024-10-22 | 317.28 | 335.00 | 316.46 | 329.82 | 329.82 | 1,529,700 |
| 2024-10-21 | 325.18 | 325.68 | 315.00 | 315.41 | 315.41 | 1,018,700 |
| 2024-10-18 | 328.05 | 329.53 | 324.20 | 325.61 | 325.61 | 931,900 |
| 2024-10-17 | 332.26 | 332.26 | 324.52 | 327.53 | 327.53 | 780,400 |
| 2024-10-16 | 331.43 | 336.20 | 330.12 | 330.22 | 330.22 | 607,700 |
| 2024-10-15 | 330.56 | 338.49 | 328.82 | 331.94 | 331.94 | 775,600 |
| 2024-10-14 | 326.49 | 333.27 | 323.72 | 331.80 | 331.80 | 593,100 |
| 2024-10-11 | 329.43 | 331.80 | 325.74 | 326.05 | 326.05 | 495,900 |
| 2024-10-10 | 334.02 | 338.80 | 328.59 | 328.78 | 328.78 | 813,600 |
| 2024-10-09 | 326.80 | 334.32 | 324.51 | 334.02 | 334.02 | 681,300 |
| 2024-10-08 | 325.61 | 327.81 | 321.88 | 327.30 | 327.30 | 717,500 |
| 2024-10-07 | 325.21 | 328.20 | 321.15 | 324.57 | 324.57 | 821,400 |
| 2024-10-04 | 326.41 | 327.35 | 322.78 | 326.32 | 326.32 | 1,062,000 |
| 2024-10-03 | 325.51 | 326.05 | 319.68 | 322.39 | 322.39 | 896,800 |
| 2024-10-02 | 328.97 | 334.92 | 328.17 | 329.24 | 329.24 | 1,397,700 |
| 2024-10-01 | 323.44 | 331.36 | 319.65 | 328.95 | 328.95 | 1,679,500 |
| 2024-09-30 | 320.72 | 328.34 | 319.67 | 324.08 | 324.08 | 1,192,200 |
| 2024-09-27 | 319.68 | 334.20 | 318.03 | 326.22 | 326.22 | 1,314,300 |
| 2024-09-26 | 317.52 | 320.04 | 314.90 | 317.01 | 317.01 | 1,586,700 |
| 2024-09-25 | 322.36 | 325.00 | 313.60 | 314.49 | 314.49 | 2,110,800 |
| 2024-09-24 | 328.77 | 331.19 | 319.82 | 323.36 | 323.36 | 4,190,400 |
| 2024-09-23 | 331.99 | 334.07 | 330.09 | 331.62 | 331.62 | 1,826,600 |
| 2024-09-20 | 332.87 | 336.99 | 327.65 | 330.40 | 330.40 | 2,577,600 |
| 2024-09-19 | 341.13 | 346.84 | 330.90 | 331.34 | 331.34 | 1,692,500 |
| 2024-09-18 | 339.50 | 346.41 | 332.60 | 339.64 | 339.64 | 1,118,300 |
| 2024-09-17 | 344.56 | 347.21 | 336.55 | 339.35 | 339.35 | 645,200 |
| 2024-09-16 | 341.37 | 346.81 | 339.06 | 343.37 | 343.37 | 577,700 |
| 2024-09-13 | 340.54 | 345.91 | 337.03 | 340.17 | 340.17 | 774,400 |
| 2024-09-12 | 329.61 | 339.19 | 327.64 | 339.03 | 339.03 | 1,068,400 |
| 2024-09-11 | 325.58 | 329.14 | 315.23 | 327.42 | 327.42 | 1,242,400 |
| 2024-09-10 | 327.15 | 327.15 | 318.69 | 323.39 | 323.39 | 746,600 |
| 2024-09-09 | 327.13 | 330.14 | 323.21 | 324.84 | 324.84 | 756,700 |
| 2024-09-06 | 331.41 | 337.95 | 324.35 | 327.43 | 327.43 | 1,208,400 |
| 2024-09-05 | 334.27 | 334.27 | 323.20 | 330.78 | 330.78 | 1,533,600 |
| 2024-09-04 | 348.52 | 355.51 | 329.34 | 331.64 | 331.64 | 1,767,500 |
| 2024-09-03 | 345.53 | 349.72 | 342.82 | 346.42 | 346.42 | 1,328,100 |
| 2024-08-30 | 354.72 | 354.72 | 344.94 | 347.54 | 347.54 | 1,030,700 |
| 2024-08-29 | 358.23 | 358.23 | 350.74 | 351.53 | 351.53 | 847,200 |
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.