Clear Channel Outdoor Holdings, Inc. (CCO)
NYSE: CCO · Real-Time Price · USD
0.9975
+0.0187 (1.91%)
Apr 23, 2025, 4:00 PM EDT - Market closed
CCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.97 | 1.05 | 0.97 | 1.00 | 1.00 | 1.91% | 1,737,442 |
| Apr 22, 2025 | 0.98 | 0.99 | 0.90 | 0.98 | 0.98 | 2.90% | 1,401,217 |
| Apr 21, 2025 | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | -0.66% | 1,235,080 |
| Apr 17, 2025 | 0.93 | 0.97 | 0.92 | 0.96 | 0.96 | 1.86% | 1,801,310 |
| Apr 16, 2025 | 0.96 | 0.97 | 0.89 | 0.94 | 0.94 | -2.08% | 4,234,767 |
| Apr 15, 2025 | 0.97 | 1.01 | 0.95 | 0.96 | 0.96 | -0.03% | 1,440,236 |
| Apr 14, 2025 | 1.03 | 1.03 | 0.93 | 0.96 | 0.96 | -6.77% | 3,480,307 |
| Apr 11, 2025 | 1.00 | 1.04 | 0.98 | 1.03 | 1.03 | 0.98% | 1,264,881 |
| Apr 10, 2025 | 0.98 | 1.04 | 0.93 | 1.02 | 1.02 | -1.92% | 2,119,942 |
| Apr 9, 2025 | 0.88 | 1.06 | 0.86 | 1.04 | 1.04 | 22.35% | 4,211,094 |
| Apr 8, 2025 | 0.96 | 0.99 | 0.82 | 0.85 | 0.85 | -5.56% | 5,254,917 |
| Apr 7, 2025 | 0.91 | 0.99 | 0.81 | 0.90 | 0.90 | -3.23% | 7,683,425 |
| Apr 4, 2025 | 1.02 | 1.05 | 0.92 | 0.93 | 0.93 | -10.58% | 7,256,618 |
| Apr 3, 2025 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | -6.31% | 1,322,920 |
| Apr 2, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 0.91% | 1,298,756 |
| Apr 1, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 929,943 |
| Mar 31, 2025 | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | 0.91% | 1,630,555 |
| Mar 28, 2025 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 1,128,797 |
| Mar 27, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 1,076,724 |
| Mar 26, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 657,765 |
| Mar 25, 2025 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 908,558 |
| Mar 24, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 926,808 |
| Mar 21, 2025 | 1.11 | 1.18 | 1.10 | 1.18 | 1.18 | 5.36% | 5,911,110 |
| Mar 20, 2025 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 1,296,888 |
| Mar 19, 2025 | 1.13 | 1.17 | 1.10 | 1.15 | 1.15 | 0.88% | 1,934,041 |
| Mar 18, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 1,643,227 |
| Mar 17, 2025 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 1,404,727 |
| Mar 14, 2025 | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | 4.55% | 1,207,179 |
| Mar 13, 2025 | 1.20 | 1.20 | 1.09 | 1.10 | 1.10 | -7.56% | 3,620,587 |
| Mar 12, 2025 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -2.46% | 1,880,812 |
| Mar 11, 2025 | 1.24 | 1.26 | 1.19 | 1.22 | 1.22 | -1.61% | 3,009,208 |
| Mar 10, 2025 | 1.29 | 1.31 | 1.24 | 1.24 | 1.24 | -3.13% | 1,093,314 |
| Mar 7, 2025 | 1.26 | 1.32 | 1.25 | 1.28 | 1.28 | 0.79% | 1,398,057 |
| Mar 6, 2025 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 1,468,940 |
| Mar 5, 2025 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -0.77% | 954,055 |
| Mar 4, 2025 | 1.34 | 1.34 | 1.20 | 1.30 | 1.30 | 4.84% | 3,714,945 |
| Mar 3, 2025 | 1.26 | 1.27 | 1.21 | 1.24 | 1.24 | -0.80% | 1,606,580 |
| Feb 28, 2025 | 1.21 | 1.27 | 1.19 | 1.25 | 1.25 | 4.17% | 2,882,379 |
| Feb 27, 2025 | 1.28 | 1.28 | 1.19 | 1.20 | 1.20 | -6.98% | 1,223,653 |
| Feb 26, 2025 | 1.33 | 1.34 | 1.27 | 1.29 | 1.29 | -2.27% | 1,537,150 |
| Feb 25, 2025 | 1.33 | 1.37 | 1.31 | 1.32 | 1.32 | - | 961,440 |
| Feb 24, 2025 | 1.34 | 1.41 | 1.32 | 1.32 | 1.32 | -2.22% | 2,166,600 |
| 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 |