Clear Channel Outdoor Holdings, Inc. (CCO)
NYSE: CCO · Real-Time Price · USD
1.585
+0.025 (1.60%)
Nov 21, 2024, 12:47 PM EST - Market open
CCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |