Clear Channel Outdoor Holdings, Inc. (CCO)
NYSE: CCO · Real-Time Price · USD
1.080
-0.030 (-2.70%)
Aug 8, 2025, 12:40 PM - Market open
CCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.12 | 1.13 | 1.06 | 1.08 | - | -3.15% | 659,304 |
| Aug 7, 2025 | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 1,531,720 |
| Aug 6, 2025 | 1.15 | 1.17 | 1.10 | 1.10 | 1.10 | -6.78% | 1,492,973 |
| Aug 5, 2025 | 1.13 | 1.25 | 1.10 | 1.18 | 1.18 | 7.27% | 5,989,777 |
| Aug 4, 2025 | 1.06 | 1.12 | 1.04 | 1.10 | 1.10 | 7.84% | 9,368,669 |
| Aug 1, 2025 | 1.10 | 1.11 | 1.00 | 1.02 | 1.02 | -3.77% | 7,041,894 |
| Jul 31, 2025 | 1.06 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 3,890,239 |
| Jul 30, 2025 | 1.13 | 1.13 | 1.06 | 1.08 | 1.08 | -3.57% | 4,438,346 |
| Jul 29, 2025 | 1.12 | 1.14 | 1.06 | 1.12 | 1.12 | 0.90% | 3,716,665 |
| Jul 28, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 1,296,462 |
| Jul 25, 2025 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 792,537 |
| Jul 24, 2025 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 853,062 |
| Jul 23, 2025 | 1.14 | 1.22 | 1.14 | 1.19 | 1.19 | 5.31% | 4,133,611 |
| Jul 22, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 3,887,080 |
| Jul 21, 2025 | 1.17 | 1.20 | 1.14 | 1.15 | 1.15 | -2.54% | 1,994,981 |
| Jul 18, 2025 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 1,603,012 |
| Jul 17, 2025 | 1.21 | 1.26 | 1.20 | 1.21 | 1.21 | -1.63% | 1,367,573 |
| Jul 16, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 3.36% | 730,979 |
| Jul 15, 2025 | 1.24 | 1.26 | 1.19 | 1.19 | 1.19 | -4.80% | 1,048,253 |
| Jul 14, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 2.46% | 1,288,978 |
| 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 |