Clear Channel Outdoor Holdings, Inc. (CCO)
NYSE: CCO · Real-Time Price · USD
1.250
+0.030 (2.46%)
Jul 14, 2025, 4:00 PM - Market closed
CCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 2.46% | 1,255,157 |
| Jul 11, 2025 | 1.23 | 1.28 | 1.21 | 1.22 | 1.22 | -2.40% | 1,027,438 |
| Jul 10, 2025 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 1,106,203 |
| Jul 9, 2025 | 1.19 | 1.28 | 1.19 | 1.23 | 1.23 | 3.36% | 1,643,223 |
| Jul 8, 2025 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | 0.85% | 1,540,504 |
| Jul 7, 2025 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -4.84% | 1,438,859 |
| Jul 3, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 618,714 |
| Jul 2, 2025 | 1.19 | 1.24 | 1.17 | 1.23 | 1.23 | 4.24% | 2,204,952 |
| Jul 1, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 1,656,135 |
| Jun 30, 2025 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -2.50% | 1,696,476 |
| Jun 27, 2025 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 52,268,530 |
| Jun 26, 2025 | 1.16 | 1.22 | 1.15 | 1.19 | 1.19 | 2.59% | 3,010,989 |
| Jun 25, 2025 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | - | 2,535,619 |
| Jun 24, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | - | 5,547,425 |
| Jun 23, 2025 | 1.12 | 1.19 | 1.09 | 1.16 | 1.16 | 3.57% | 4,658,253 |
| Jun 20, 2025 | 1.12 | 1.17 | 1.10 | 1.12 | 1.12 | 1.82% | 6,474,082 |
| Jun 18, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | - | 3,163,301 |
| Jun 17, 2025 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 3,252,189 |
| Jun 16, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 4.55% | 1,591,947 |
| Jun 13, 2025 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -5.17% | 3,572,722 |
| Jun 12, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 0.87% | 1,366,839 |
| Jun 11, 2025 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 1,791,448 |
| Jun 10, 2025 | 1.15 | 1.19 | 1.13 | 1.18 | 1.18 | 3.51% | 1,965,662 |
| Jun 9, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | - | 1,400,113 |
| Jun 6, 2025 | 1.11 | 1.17 | 1.09 | 1.14 | 1.14 | 4.59% | 1,493,328 |
| Jun 5, 2025 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | - | 1,535,172 |
| Jun 4, 2025 | 1.13 | 1.16 | 1.08 | 1.09 | 1.09 | -0.91% | 2,987,671 |
| Jun 3, 2025 | 1.06 | 1.11 | 1.04 | 1.10 | 1.10 | 4.76% | 1,604,787 |
| Jun 2, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 1,477,850 |
| May 30, 2025 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | - | 1,779,192 |
| May 29, 2025 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 1,845,311 |
| May 28, 2025 | 1.08 | 1.09 | 1.04 | 1.06 | 1.06 | -1.85% | 1,590,432 |
| May 27, 2025 | 1.09 | 1.10 | 1.04 | 1.08 | 1.08 | - | 2,195,631 |
| May 23, 2025 | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | -2.70% | 1,437,143 |
| May 22, 2025 | 1.12 | 1.14 | 1.08 | 1.11 | 1.11 | -0.89% | 1,277,581 |
| May 21, 2025 | 1.16 | 1.17 | 1.11 | 1.12 | 1.12 | -4.27% | 1,689,709 |
| May 20, 2025 | 1.15 | 1.20 | 1.13 | 1.17 | 1.17 | 0.86% | 1,569,194 |
| May 19, 2025 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | -1.69% | 1,468,413 |
| May 16, 2025 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 1,550,399 |
| May 15, 2025 | 1.18 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 2,664,191 |
| May 14, 2025 | 1.17 | 1.19 | 1.14 | 1.18 | 1.18 | 0.85% | 2,254,382 |
| May 13, 2025 | 1.17 | 1.21 | 1.15 | 1.17 | 1.17 | 1.74% | 2,021,646 |
| May 12, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | 2.68% | 2,370,171 |
| May 9, 2025 | 1.09 | 1.13 | 1.07 | 1.12 | 1.12 | 3.70% | 1,842,344 |
| May 8, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -1.82% | 2,187,893 |
| May 7, 2025 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | 0.92% | 2,018,459 |
| May 6, 2025 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 1,012,605 |
| May 5, 2025 | 1.06 | 1.12 | 1.05 | 1.08 | 1.08 | - | 864,120 |
| May 2, 2025 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 3.85% | 2,053,820 |
| May 1, 2025 | 1.08 | 1.17 | 1.00 | 1.04 | 1.04 | 5.67% | 1,824,417 |