Clear Channel Outdoor Holdings, Inc. (CCO)
NYSE: CCO · Real-Time Price · USD
1.240
-0.020 (-1.59%)
At close: Aug 29, 2025, 4:00 PM
1.259
+0.019 (1.56%)
After-hours: Aug 29, 2025, 7:19 PM EDT
CCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 1,763,833 |
| Aug 28, 2025 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -0.79% | 1,078,720 |
| Aug 27, 2025 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 0.79% | 2,413,825 |
| Aug 26, 2025 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | - | 1,897,016 |
| Aug 25, 2025 | 1.26 | 1.32 | 1.26 | 1.26 | 1.26 | -1.56% | 2,557,567 |
| Aug 22, 2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 6.67% | 2,995,655 |
| Aug 21, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 1,335,138 |
| Aug 20, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | - | 4,576,564 |
| Aug 19, 2025 | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | 3.42% | 3,010,308 |
| Aug 18, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 1,622,855 |
| Aug 15, 2025 | 1.14 | 1.22 | 1.14 | 1.18 | 1.18 | 2.61% | 5,143,370 |
| Aug 14, 2025 | 1.14 | 1.20 | 1.12 | 1.15 | 1.15 | -1.71% | 9,469,940 |
| Aug 13, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 5.41% | 4,333,813 |
| Aug 12, 2025 | 1.06 | 1.12 | 1.05 | 1.11 | 1.11 | 8.82% | 3,016,692 |
| Aug 11, 2025 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 2,753,955 |
| Aug 8, 2025 | 1.12 | 1.13 | 1.05 | 1.07 | 1.07 | -3.60% | 2,195,755 |
| 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 |