Clear Channel Outdoor Holdings, Inc. (CCO)
NYSE: CCO · Real-Time Price · USD
1.350
-0.050 (-3.57%)
Feb 21, 2025, 4:00 PM EST - Market closed
CCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -3.57% | 1,337,921 |
| Feb 20, 2025 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | -2.10% | 1,113,564 |
| Feb 19, 2025 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | 0.70% | 694,187 |
| Feb 18, 2025 | 1.39 | 1.52 | 1.38 | 1.42 | 1.42 | 2.16% | 2,531,034 |
| Feb 14, 2025 | 1.44 | 1.45 | 1.37 | 1.39 | 1.39 | -4.14% | 921,148 |
| Feb 13, 2025 | 1.35 | 1.47 | 1.33 | 1.45 | 1.45 | 8.21% | 1,799,094 |
| Feb 12, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -2.19% | 853,109 |
| Feb 11, 2025 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | - | 590,823 |
| Feb 10, 2025 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | 0.74% | 567,943 |
| Feb 7, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 707,162 |
| Feb 6, 2025 | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | - | 755,858 |
| Feb 5, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 827,680 |
| Feb 4, 2025 | 1.33 | 1.39 | 1.32 | 1.38 | 1.38 | 2.22% | 712,483 |
| Feb 3, 2025 | 1.35 | 1.41 | 1.32 | 1.35 | 1.35 | -0.74% | 1,376,893 |
| Jan 31, 2025 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -2.86% | 923,627 |
| Jan 30, 2025 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | - | 699,912 |
| Jan 29, 2025 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 945,012 |
| Jan 28, 2025 | 1.45 | 1.47 | 1.41 | 1.42 | 1.42 | -1.39% | 632,652 |
| Jan 27, 2025 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 0.70% | 1,286,437 |
| Jan 24, 2025 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | 0.70% | 1,094,341 |
| Jan 23, 2025 | 1.34 | 1.44 | 1.34 | 1.42 | 1.42 | 1.43% | 975,687 |
| Jan 22, 2025 | 1.45 | 1.48 | 1.39 | 1.40 | 1.40 | -3.45% | 826,406 |
| Jan 21, 2025 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 453,197 |
| Jan 17, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 2.05% | 886,503 |
| Jan 16, 2025 | 1.51 | 1.52 | 1.45 | 1.46 | 1.46 | -3.95% | 748,889 |
| Jan 15, 2025 | 1.48 | 1.54 | 1.47 | 1.52 | 1.52 | 5.56% | 2,714,480 |
| Jan 14, 2025 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -0.69% | 854,202 |
| Jan 13, 2025 | 1.41 | 1.47 | 1.40 | 1.45 | 1.45 | 1.40% | 774,083 |
| Jan 10, 2025 | 1.44 | 1.46 | 1.38 | 1.43 | 1.43 | 2.88% | 2,136,599 |
| Jan 8, 2025 | 1.43 | 1.45 | 1.37 | 1.39 | 1.39 | -3.47% | 1,077,475 |
| Jan 7, 2025 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 1,211,016 |
| Jan 6, 2025 | 1.47 | 1.51 | 1.47 | 1.47 | 1.47 | - | 833,567 |
| Jan 3, 2025 | 1.41 | 1.48 | 1.40 | 1.47 | 1.47 | 5.00% | 1,057,736 |
| Jan 2, 2025 | 1.38 | 1.44 | 1.38 | 1.40 | 1.40 | 2.19% | 1,283,293 |
| Dec 31, 2024 | 1.40 | 1.43 | 1.35 | 1.37 | 1.37 | -2.14% | 970,535 |
| Dec 30, 2024 | 1.34 | 1.43 | 1.33 | 1.40 | 1.40 | 3.70% | 1,173,102 |
| Dec 27, 2024 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -2.17% | 1,053,037 |
| Dec 26, 2024 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 818,187 |
| Dec 24, 2024 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 451,888 |
| Dec 23, 2024 | 1.39 | 1.42 | 1.36 | 1.38 | 1.38 | - | 1,141,401 |
| Dec 20, 2024 | 1.39 | 1.46 | 1.37 | 1.38 | 1.38 | -1.43% | 6,664,582 |
| Dec 19, 2024 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | 1.45% | 2,579,542 |
| Dec 18, 2024 | 1.46 | 1.49 | 1.37 | 1.38 | 1.38 | -4.83% | 2,165,537 |
| Dec 17, 2024 | 1.48 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 1,481,489 |
| Dec 16, 2024 | 1.50 | 1.52 | 1.47 | 1.49 | 1.49 | -0.67% | 1,872,032 |
| Dec 13, 2024 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | - | 727,816 |
| Dec 12, 2024 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -2.60% | 770,425 |
| Dec 11, 2024 | 1.55 | 1.58 | 1.52 | 1.54 | 1.54 | -0.65% | 1,107,123 |
| Dec 10, 2024 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | - | 984,345 |
| Dec 9, 2024 | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 1,163,690 |
| Dec 6, 2024 | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | 0.65% | 916,179 |
| Dec 5, 2024 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 628,301 |
| Dec 4, 2024 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 0.64% | 1,086,305 |
| Dec 3, 2024 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -0.64% | 662,010 |
| Dec 2, 2024 | 1.50 | 1.58 | 1.50 | 1.57 | 1.57 | 3.97% | 1,100,014 |
| Nov 29, 2024 | 1.56 | 1.57 | 1.51 | 1.51 | 1.51 | -3.21% | 481,476 |
| Nov 27, 2024 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 1,351,457 |
| Nov 26, 2024 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | -1.26% | 1,588,354 |
| Nov 25, 2024 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | 0.63% | 1,261,606 |
| Nov 22, 2024 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 737,789 |
| Nov 21, 2024 | 1.56 | 1.63 | 1.56 | 1.59 | 1.59 | 1.92% | 1,592,790 |
| Nov 20, 2024 | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | - | 550,626 |
| Nov 19, 2024 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | 1.30% | 604,189 |
| Nov 18, 2024 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -1.91% | 759,607 |
| Nov 15, 2024 | 1.65 | 1.65 | 1.56 | 1.57 | 1.57 | -4.27% | 1,117,954 |
| Nov 14, 2024 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | - | 1,327,957 |
| Nov 13, 2024 | 1.64 | 1.68 | 1.61 | 1.64 | 1.64 | 0.61% | 945,039 |
| Nov 12, 2024 | 1.60 | 1.65 | 1.59 | 1.63 | 1.63 | 0.62% | 2,416,609 |
| Nov 11, 2024 | 1.60 | 1.63 | 1.57 | 1.62 | 1.62 | 2.53% | 798,774 |
| Nov 8, 2024 | 1.60 | 1.60 | 1.53 | 1.58 | 1.58 | -1.25% | 925,806 |
| Nov 7, 2024 | 1.64 | 1.69 | 1.59 | 1.60 | 1.60 | -1.84% | 1,755,295 |
| Nov 6, 2024 | 1.58 | 1.65 | 1.52 | 1.63 | 1.63 | 11.64% | 6,547,151 |
| Nov 5, 2024 | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | 3.55% | 2,289,305 |
| Nov 4, 2024 | 1.43 | 1.47 | 1.40 | 1.41 | 1.41 | -2.76% | 1,428,313 |
| Nov 1, 2024 | 1.48 | 1.51 | 1.37 | 1.45 | 1.45 | -1.36% | 2,537,347 |
| Oct 31, 2024 | 1.48 | 1.51 | 1.35 | 1.47 | 1.47 | -2.00% | 3,245,370 |
| Oct 30, 2024 | 1.53 | 1.55 | 1.49 | 1.50 | 1.50 | -2.60% | 947,586 |
| Oct 29, 2024 | 1.56 | 1.58 | 1.51 | 1.54 | 1.54 | -1.91% | 705,954 |
| Oct 28, 2024 | 1.64 | 1.65 | 1.56 | 1.57 | 1.57 | -3.09% | 657,682 |
| Oct 25, 2024 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 0.62% | 781,896 |
| Oct 24, 2024 | 1.60 | 1.62 | 1.57 | 1.61 | 1.61 | 1.26% | 692,890 |
| Oct 23, 2024 | 1.52 | 1.62 | 1.52 | 1.59 | 1.59 | 3.92% | 1,591,171 |
| Oct 22, 2024 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 881,802 |
| Oct 21, 2024 | 1.57 | 1.59 | 1.54 | 1.55 | 1.55 | -1.90% | 1,199,733 |
| Oct 18, 2024 | 1.60 | 1.61 | 1.55 | 1.58 | 1.58 | - | 701,203 |
| Oct 17, 2024 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 438,802 |
| Oct 16, 2024 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | 1.27% | 649,813 |
| Oct 15, 2024 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | 1.29% | 752,290 |
| Oct 14, 2024 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -2.52% | 531,737 |
| Oct 11, 2024 | 1.50 | 1.61 | 1.50 | 1.59 | 1.59 | 6.00% | 3,919,777 |
| Oct 10, 2024 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | -1.32% | 821,357 |
| Oct 9, 2024 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | 665,685 |
| Oct 8, 2024 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 1.33% | 895,196 |
| Oct 7, 2024 | 1.61 | 1.63 | 1.47 | 1.50 | 1.50 | -6.83% | 1,266,357 |
| Oct 4, 2024 | 1.54 | 1.62 | 1.54 | 1.61 | 1.61 | 7.33% | 2,732,779 |
| Oct 3, 2024 | 1.53 | 1.57 | 1.50 | 1.50 | 1.50 | -3.85% | 883,446 |
| Oct 2, 2024 | 1.51 | 1.62 | 1.50 | 1.56 | 1.56 | 1.96% | 1,777,971 |
| Oct 1, 2024 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -4.38% | 1,311,317 |
| Sep 30, 2024 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 1,847,320 |
| Sep 27, 2024 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 1,173,010 |