Clear Channel Outdoor Holdings, Inc. (CCO)
NYSE: CCO · Real-Time Price · USD
1.330
-0.030 (-2.21%)
Oct 10, 2025, 11:19 AM EDT - Market open
CCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.36 | 1.39 | 1.34 | 1.34 | - | -1.84% | 310,449 |
| Oct 9, 2025 | 1.44 | 1.45 | 1.34 | 1.36 | 1.36 | -4.90% | 3,000,114 |
| Oct 8, 2025 | 1.43 | 1.48 | 1.43 | 1.43 | 1.43 | - | 1,212,784 |
| Oct 7, 2025 | 1.48 | 1.50 | 1.41 | 1.43 | 1.43 | -3.38% | 1,819,643 |
| Oct 6, 2025 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | - | 1,003,996 |
| Oct 3, 2025 | 1.52 | 1.55 | 1.48 | 1.48 | 1.48 | -1.99% | 2,717,246 |
| Oct 2, 2025 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -3.21% | 1,990,776 |
| Oct 1, 2025 | 1.58 | 1.58 | 1.51 | 1.56 | 1.56 | -1.27% | 1,642,920 |
| Sep 30, 2025 | 1.57 | 1.59 | 1.51 | 1.58 | 1.58 | 0.64% | 2,153,870 |
| Sep 29, 2025 | 1.51 | 1.58 | 1.50 | 1.57 | 1.57 | 6.08% | 3,913,598 |
| Sep 26, 2025 | 1.48 | 1.51 | 1.46 | 1.48 | 1.48 | -0.67% | 1,981,901 |
| Sep 25, 2025 | 1.52 | 1.56 | 1.47 | 1.49 | 1.49 | -1.97% | 2,966,212 |
| Sep 24, 2025 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | - | 1,708,511 |
| Sep 23, 2025 | 1.51 | 1.61 | 1.51 | 1.52 | 1.52 | 0.66% | 3,371,447 |
| Sep 22, 2025 | 1.43 | 1.57 | 1.42 | 1.51 | 1.51 | 7.86% | 8,250,167 |
| Sep 19, 2025 | 1.46 | 1.51 | 1.38 | 1.40 | 1.40 | -4.11% | 7,073,688 |
| Sep 18, 2025 | 1.39 | 1.48 | 1.37 | 1.46 | 1.46 | 5.04% | 6,302,060 |
| Sep 17, 2025 | 1.31 | 1.43 | 1.30 | 1.39 | 1.39 | 7.75% | 7,459,697 |
| Sep 16, 2025 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -3.73% | 8,987,395 |
| Sep 15, 2025 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 2.29% | 2,173,401 |
| Sep 12, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -1.50% | 5,133,944 |
| Sep 11, 2025 | 1.27 | 1.35 | 1.26 | 1.33 | 1.33 | 4.72% | 6,587,958 |
| Sep 10, 2025 | 1.35 | 1.35 | 1.24 | 1.27 | 1.27 | -5.22% | 4,980,781 |
| Sep 9, 2025 | 1.35 | 1.43 | 1.32 | 1.34 | 1.34 | -2.19% | 4,814,042 |
| Sep 8, 2025 | 1.35 | 1.38 | 1.32 | 1.37 | 1.37 | 3.79% | 3,736,791 |
| Sep 5, 2025 | 1.29 | 1.35 | 1.27 | 1.32 | 1.32 | 2.33% | 2,729,483 |
| Sep 4, 2025 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 0.78% | 900,186 |
| Sep 3, 2025 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 1.59% | 1,634,786 |
| Sep 2, 2025 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 1.61% | 2,159,349 |
| Aug 29, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 1,763,833 |
| Aug 28, 2025 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -0.79% | 1,078,720 |
| Aug 27, 2025 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 0.79% | 2,413,825 |
| Aug 26, 2025 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | - | 1,897,016 |
| Aug 25, 2025 | 1.26 | 1.32 | 1.26 | 1.26 | 1.26 | -1.56% | 2,557,567 |
| Aug 22, 2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 6.67% | 2,995,655 |
| Aug 21, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 1,335,138 |
| Aug 20, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | - | 4,576,564 |
| Aug 19, 2025 | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | 3.42% | 3,010,308 |
| Aug 18, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 1,622,855 |
| Aug 15, 2025 | 1.14 | 1.22 | 1.14 | 1.18 | 1.18 | 2.61% | 5,143,370 |
| Aug 14, 2025 | 1.14 | 1.20 | 1.12 | 1.15 | 1.15 | -1.71% | 9,469,940 |
| Aug 13, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 5.41% | 4,333,813 |
| Aug 12, 2025 | 1.06 | 1.12 | 1.05 | 1.11 | 1.11 | 8.82% | 3,016,692 |
| Aug 11, 2025 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 2,753,955 |
| Aug 8, 2025 | 1.12 | 1.13 | 1.05 | 1.07 | 1.07 | -3.60% | 2,195,755 |
| Aug 7, 2025 | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 1,531,720 |
| Aug 6, 2025 | 1.15 | 1.17 | 1.10 | 1.10 | 1.10 | -6.78% | 1,492,973 |
| Aug 5, 2025 | 1.13 | 1.25 | 1.10 | 1.18 | 1.18 | 7.27% | 5,989,777 |
| Aug 4, 2025 | 1.06 | 1.12 | 1.04 | 1.10 | 1.10 | 7.84% | 9,368,669 |
| Aug 1, 2025 | 1.10 | 1.11 | 1.00 | 1.02 | 1.02 | -3.77% | 7,041,894 |