Clear Channel Outdoor Holdings, Inc. (CCO)
NYSE: CCO · Real-Time Price · USD
1.140
+0.050 (4.59%)
Jun 6, 2025, 4:00 PM - Market closed
CCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.11 | 1.17 | 1.09 | 1.14 | 1.14 | 4.59% | 1,493,311 |
| 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 |
| May 28, 2025 | 1.08 | 1.09 | 1.04 | 1.06 | 1.06 | -1.85% | 1,590,432 |
| May 27, 2025 | 1.09 | 1.10 | 1.04 | 1.08 | 1.08 | - | 2,195,631 |
| May 23, 2025 | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | -2.70% | 1,437,143 |
| May 22, 2025 | 1.12 | 1.14 | 1.08 | 1.11 | 1.11 | -0.89% | 1,277,581 |
| May 21, 2025 | 1.16 | 1.17 | 1.11 | 1.12 | 1.12 | -4.27% | 1,689,709 |
| May 20, 2025 | 1.15 | 1.20 | 1.13 | 1.17 | 1.17 | 0.86% | 1,569,194 |
| May 19, 2025 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | -1.69% | 1,468,413 |
| May 16, 2025 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 1,550,399 |
| May 15, 2025 | 1.18 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 2,664,191 |
| May 14, 2025 | 1.17 | 1.19 | 1.14 | 1.18 | 1.18 | 0.85% | 2,254,382 |
| May 13, 2025 | 1.17 | 1.21 | 1.15 | 1.17 | 1.17 | 1.74% | 2,021,646 |
| May 12, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | 2.68% | 2,370,171 |
| May 9, 2025 | 1.09 | 1.13 | 1.07 | 1.12 | 1.12 | 3.70% | 1,842,344 |
| May 8, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -1.82% | 2,187,893 |
| May 7, 2025 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | 0.92% | 2,018,459 |
| May 6, 2025 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 1,012,605 |
| May 5, 2025 | 1.06 | 1.12 | 1.05 | 1.08 | 1.08 | - | 864,120 |
| May 2, 2025 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 3.85% | 2,053,820 |
| May 1, 2025 | 1.08 | 1.17 | 1.00 | 1.04 | 1.04 | 5.67% | 1,824,417 |
| Apr 30, 2025 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -5.37% | 1,948,247 |
| Apr 29, 2025 | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | 1.96% | 1,440,724 |
| Apr 28, 2025 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | - | 1,381,005 |
| Apr 25, 2025 | 1.03 | 1.04 | 0.97 | 1.02 | 1.02 | -0.97% | 1,600,535 |
| Apr 24, 2025 | 1.02 | 1.04 | 0.99 | 1.03 | 1.03 | 3.26% | 1,534,870 |
| 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 |