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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 26, 2024 | 1.61 | 1.62 | 1.56 | 1.59 | 1.59 | 0.63% | 1,619,332 |
Sep 25, 2024 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -3.66% | 1,117,075 |
Sep 24, 2024 | 1.66 | 1.68 | 1.62 | 1.64 | 1.64 | -1.20% | 1,383,557 |
Sep 23, 2024 | 1.67 | 1.71 | 1.66 | 1.66 | 1.66 | 0.61% | 1,707,274 |
Sep 20, 2024 | 1.68 | 1.73 | 1.65 | 1.65 | 1.65 | -3.51% | 7,458,295 |
Sep 19, 2024 | 1.70 | 1.73 | 1.64 | 1.71 | 1.71 | - | 1,940,556 |
Sep 18, 2024 | 1.72 | 1.77 | 1.66 | 1.71 | 1.71 | - | 1,480,772 |
Sep 17, 2024 | 1.72 | 1.73 | 1.66 | 1.71 | 1.71 | 0.59% | 1,622,672 |
Sep 16, 2024 | 1.71 | 1.72 | 1.66 | 1.70 | 1.70 | 0.59% | 1,250,120 |
Sep 13, 2024 | 1.63 | 1.72 | 1.61 | 1.69 | 1.69 | 3.68% | 1,795,545 |
Sep 12, 2024 | 1.56 | 1.64 | 1.53 | 1.63 | 1.63 | 5.84% | 2,515,254 |
Sep 11, 2024 | 1.53 | 1.55 | 1.50 | 1.54 | 1.54 | -0.65% | 1,558,347 |
Sep 10, 2024 | 1.52 | 1.56 | 1.49 | 1.55 | 1.55 | - | 565,121 |
Sep 9, 2024 | 1.49 | 1.56 | 1.48 | 1.55 | 1.55 | 3.33% | 1,085,623 |
Sep 6, 2024 | 1.57 | 1.58 | 1.48 | 1.50 | 1.50 | -3.23% | 1,497,091 |
Sep 5, 2024 | 1.45 | 1.56 | 1.45 | 1.55 | 1.55 | 6.90% | 2,481,115 |
Sep 4, 2024 | 1.50 | 1.52 | 1.43 | 1.45 | 1.45 | -2.68% | 968,640 |
Sep 3, 2024 | 1.49 | 1.50 | 1.43 | 1.49 | 1.49 | -0.67% | 1,343,882 |
Aug 30, 2024 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | - | 722,179 |
Aug 29, 2024 | 1.49 | 1.51 | 1.47 | 1.50 | 1.50 | 2.74% | 580,317 |
Aug 28, 2024 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -2.67% | 1,468,639 |
Aug 27, 2024 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | -3.23% | 935,085 |
Aug 26, 2024 | 1.47 | 1.55 | 1.45 | 1.55 | 1.55 | 4.73% | 1,929,512 |
Aug 23, 2024 | 1.42 | 1.49 | 1.40 | 1.48 | 1.48 | 6.47% | 2,054,480 |
Aug 22, 2024 | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -4.14% | 1,038,644 |
Aug 21, 2024 | 1.46 | 1.47 | 1.41 | 1.45 | 1.45 | - | 1,137,000 |
Aug 20, 2024 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -0.68% | 2,031,791 |
Aug 19, 2024 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 544,798 |
Aug 16, 2024 | 1.47 | 1.48 | 1.39 | 1.44 | 1.44 | -0.69% | 937,007 |
Aug 15, 2024 | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | 3.57% | 1,091,781 |
Aug 14, 2024 | 1.42 | 1.47 | 1.38 | 1.40 | 1.40 | -0.71% | 1,970,875 |
Aug 13, 2024 | 1.34 | 1.43 | 1.34 | 1.41 | 1.41 | 6.82% | 1,929,701 |
Aug 12, 2024 | 1.35 | 1.38 | 1.30 | 1.32 | 1.32 | -1.49% | 1,667,748 |
Aug 9, 2024 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 1,671,786 |
Aug 8, 2024 | 1.39 | 1.45 | 1.32 | 1.35 | 1.35 | -2.88% | 1,606,395 |
Aug 7, 2024 | 1.31 | 1.49 | 1.31 | 1.39 | 1.39 | -2.11% | 3,765,502 |
Aug 6, 2024 | 1.39 | 1.44 | 1.38 | 1.42 | 1.42 | 2.16% | 1,848,375 |
Aug 5, 2024 | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | -4.14% | 4,739,277 |
Aug 2, 2024 | 1.49 | 1.51 | 1.43 | 1.45 | 1.45 | -5.23% | 1,825,539 |
Aug 1, 2024 | 1.64 | 1.67 | 1.52 | 1.53 | 1.53 | -7.83% | 3,185,496 |
Jul 31, 2024 | 1.68 | 1.74 | 1.65 | 1.66 | 1.66 | -1.19% | 2,843,936 |
Jul 30, 2024 | 1.68 | 1.70 | 1.63 | 1.68 | 1.68 | 1.20% | 2,587,818 |
Jul 29, 2024 | 1.66 | 1.70 | 1.63 | 1.66 | 1.66 | 0.61% | 1,234,516 |
Jul 26, 2024 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | 0.61% | 1,323,467 |
Jul 25, 2024 | 1.68 | 1.71 | 1.63 | 1.64 | 1.64 | -2.38% | 1,845,355 |
Jul 24, 2024 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | 0.60% | 1,664,398 |
Jul 23, 2024 | 1.69 | 1.73 | 1.67 | 1.67 | 1.67 | -1.18% | 2,905,661 |
Jul 22, 2024 | 1.71 | 1.74 | 1.66 | 1.69 | 1.69 | 0.60% | 2,738,527 |
Jul 19, 2024 | 1.67 | 1.71 | 1.66 | 1.68 | 1.68 | 0.60% | 2,090,155 |
Jul 18, 2024 | 1.74 | 1.76 | 1.64 | 1.67 | 1.67 | -4.57% | 4,281,736 |
Jul 17, 2024 | 1.82 | 1.83 | 1.74 | 1.75 | 1.75 | -4.89% | 3,155,127 |
Jul 16, 2024 | 1.83 | 1.88 | 1.78 | 1.84 | 1.84 | 2.22% | 2,811,727 |
Jul 15, 2024 | 1.75 | 1.82 | 1.73 | 1.80 | 1.80 | 4.65% | 2,295,442 |
Jul 12, 2024 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 2.38% | 1,948,270 |
Jul 11, 2024 | 1.58 | 1.70 | 1.58 | 1.68 | 1.68 | 7.01% | 2,954,855 |
Jul 10, 2024 | 1.58 | 1.58 | 1.53 | 1.57 | 1.57 | 0.64% | 980,550 |
Jul 9, 2024 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | -0.64% | 775,991 |
Jul 8, 2024 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | - | 774,452 |
Jul 5, 2024 | 1.57 | 1.59 | 1.53 | 1.57 | 1.57 | -0.63% | 1,125,642 |
Jul 3, 2024 | 1.58 | 1.61 | 1.55 | 1.58 | 1.58 | 1.28% | 744,587 |
Jul 2, 2024 | 1.45 | 1.57 | 1.45 | 1.56 | 1.56 | 9.09% | 2,169,974 |
Jul 1, 2024 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 1.42% | 1,238,750 |
Jun 28, 2024 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 2.92% | 7,031,031 |
Jun 27, 2024 | 1.33 | 1.39 | 1.32 | 1.37 | 1.37 | 3.01% | 3,430,255 |
Jun 26, 2024 | 1.32 | 1.35 | 1.29 | 1.33 | 1.33 | 0.76% | 1,311,613 |
Jun 25, 2024 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 1,183,086 |
Jun 24, 2024 | 1.34 | 1.36 | 1.31 | 1.33 | 1.33 | - | 1,186,877 |
Jun 21, 2024 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -3.62% | 4,994,546 |
Jun 20, 2024 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | - | 1,534,047 |
Jun 18, 2024 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | - | 1,102,616 |
Jun 17, 2024 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 860,494 |
Jun 14, 2024 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | -1.44% | 1,528,794 |
Jun 13, 2024 | 1.40 | 1.43 | 1.37 | 1.39 | 1.39 | -0.71% | 999,801 |