Clear Channel Outdoor Holdings, Inc. (CCO)
NYSE: CCO · Real-Time Price · USD
1.410
-0.040 (-2.76%)
At close: Nov 4, 2024, 4:00 PM
1.470
+0.060 (4.26%)
After-hours: Nov 4, 2024, 7:57 PM EST

CCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.431.471.401.411.41-2.76%1,428,313
Nov 1, 20241.481.511.371.451.45-1.36%2,537,347
Oct 31, 20241.481.511.351.471.47-2.00%3,245,370
Oct 30, 20241.531.551.491.501.50-2.60%947,586
Oct 29, 20241.561.581.511.541.54-1.91%705,954
Oct 28, 20241.641.651.561.571.57-3.09%657,682
Oct 25, 20241.621.651.601.621.620.62%781,896
Oct 24, 20241.601.621.571.611.611.26%692,890
Oct 23, 20241.521.621.521.591.593.92%1,591,171
Oct 22, 20241.561.561.521.531.53-1.29%881,802
Oct 21, 20241.571.591.541.551.55-1.90%1,199,733
Oct 18, 20241.601.611.551.581.58-701,203
Oct 17, 20241.601.601.551.581.58-0.63%438,802
Oct 16, 20241.591.601.561.591.591.27%649,813
Oct 15, 20241.531.601.531.571.571.29%752,290
Oct 14, 20241.611.611.551.551.55-2.52%531,737
Oct 11, 20241.501.611.501.591.596.00%3,919,777
Oct 10, 20241.491.511.481.501.50-1.32%821,357
Oct 9, 20241.521.541.511.521.52-665,685
Oct 8, 20241.501.541.501.521.521.33%895,196
Oct 7, 20241.611.631.471.501.50-6.83%1,266,357
Oct 4, 20241.541.621.541.611.617.33%2,732,779
Oct 3, 20241.531.571.501.501.50-3.85%883,446
Oct 2, 20241.511.621.501.561.561.96%1,777,971
Oct 1, 20241.601.601.521.531.53-4.38%1,311,317
Sep 30, 20241.601.611.591.601.60-1,847,320
Sep 27, 20241.601.621.581.601.600.63%1,173,010
Sep 26, 20241.611.621.561.591.590.63%1,619,332
Sep 25, 20241.651.651.581.581.58-3.66%1,117,075
Sep 24, 20241.661.681.621.641.64-1.20%1,383,557
Sep 23, 20241.671.711.661.661.660.61%1,707,274
Sep 20, 20241.681.731.651.651.65-3.51%7,458,295
Sep 19, 20241.701.731.641.711.71-1,940,556
Sep 18, 20241.721.771.661.711.71-1,480,772
Sep 17, 20241.721.731.661.711.710.59%1,622,672
Sep 16, 20241.711.721.661.701.700.59%1,250,120
Sep 13, 20241.631.721.611.691.693.68%1,795,545
Sep 12, 20241.561.641.531.631.635.84%2,515,254
Sep 11, 20241.531.551.501.541.54-0.65%1,558,347
Sep 10, 20241.521.561.491.551.55-565,121
Sep 9, 20241.491.561.481.551.553.33%1,085,623
Sep 6, 20241.571.581.481.501.50-3.23%1,497,091
Sep 5, 20241.451.561.451.551.556.90%2,481,115
Sep 4, 20241.501.521.431.451.45-2.68%968,640
Sep 3, 20241.491.501.431.491.49-0.67%1,343,882
Aug 30, 20241.491.501.481.501.50-722,179
Aug 29, 20241.491.511.471.501.502.74%580,317
Aug 28, 20241.501.511.461.461.46-2.67%1,468,639
Aug 27, 20241.531.531.471.501.50-3.23%935,085
Aug 26, 20241.471.551.451.551.554.73%1,929,512
Aug 23, 20241.421.491.401.481.486.47%2,054,480
Aug 22, 20241.451.461.381.391.39-4.14%1,038,644
Aug 21, 20241.461.471.411.451.45-1,137,000
Aug 20, 20241.471.491.451.451.45-0.68%2,031,791
Aug 19, 20241.431.471.431.461.461.39%544,798
Aug 16, 20241.471.481.391.441.44-0.69%937,007
Aug 15, 20241.451.481.421.451.453.57%1,091,781
Aug 14, 20241.421.471.381.401.40-0.71%1,970,875
Aug 13, 20241.341.431.341.411.416.82%1,929,701
Aug 12, 20241.351.381.301.321.32-1.49%1,667,748
Aug 9, 20241.341.351.331.341.34-0.74%1,671,786
Aug 8, 20241.391.451.321.351.35-2.88%1,606,395
Aug 7, 20241.311.491.311.391.39-2.11%3,765,502
Aug 6, 20241.391.441.381.421.422.16%1,848,375
Aug 5, 20241.391.411.351.391.39-4.14%4,739,277
Aug 2, 20241.491.511.431.451.45-5.23%1,825,539
Aug 1, 20241.641.671.521.531.53-7.83%3,185,496
Jul 31, 20241.681.741.651.661.66-1.19%2,843,936
Jul 30, 20241.681.701.631.681.681.20%2,587,818
Jul 29, 20241.661.701.631.661.660.61%1,234,516
Jul 26, 20241.671.671.621.651.650.61%1,323,467
Jul 25, 20241.681.711.631.641.64-2.38%1,845,355
Jul 24, 20241.681.711.671.681.680.60%1,664,398
Jul 23, 20241.691.731.671.671.67-1.18%2,905,661
Jul 22, 20241.711.741.661.691.690.60%2,738,527
Jul 19, 20241.671.711.661.681.680.60%2,090,155
Jul 18, 20241.741.761.641.671.67-4.57%4,281,736
Jul 17, 20241.821.831.741.751.75-4.89%3,155,127
Jul 16, 20241.831.881.781.841.842.22%2,811,727
Jul 15, 20241.751.821.731.801.804.65%2,295,442
Jul 12, 20241.701.721.691.721.722.38%1,948,270
Jul 11, 20241.581.701.581.681.687.01%2,954,855
Jul 10, 20241.581.581.531.571.570.64%980,550
Jul 9, 20241.561.571.541.561.56-0.64%775,991
Jul 8, 20241.601.601.561.571.57-774,452
Jul 5, 20241.571.591.531.571.57-0.63%1,125,642
Jul 3, 20241.581.611.551.581.581.28%744,587
Jul 2, 20241.451.571.451.561.569.09%2,169,974
Jul 1, 20241.411.441.391.431.431.42%1,238,750
Jun 28, 20241.401.431.391.411.412.92%7,031,031
Jun 27, 20241.331.391.321.371.373.01%3,430,255
Jun 26, 20241.321.351.291.331.330.76%1,311,613
Jun 25, 20241.341.341.311.321.32-0.75%1,183,086
Jun 24, 20241.341.361.311.331.33-1,186,877
Jun 21, 20241.381.381.331.331.33-3.62%4,994,546
Jun 20, 20241.361.391.361.381.38-1,534,047
Jun 18, 20241.371.391.361.381.38-1,102,616
Jun 17, 20241.361.391.361.381.380.73%860,494
Jun 14, 20241.371.391.351.371.37-1.44%1,528,794
Jun 13, 20241.401.431.371.391.39-0.71%999,801