CCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.39	2.39	2.33	2.34	2.34	-2.09%	10,742,719
Aug 27, 2026	2.39	2.39	2.38	2.39	2.39	-0.42%	1,980,406
Aug 26, 2026	2.38	2.40	2.37	2.40	2.40	0.84%	6,712,774
Aug 25, 2026	2.37	2.38	2.36	2.38	2.38	0.85%	4,134,762
Aug 24, 2026	2.38	2.39	2.34	2.36	2.36	-0.84%	19,921,105
Aug 21, 2026	2.39	2.39	2.37	2.38	2.38	-0.42%	5,544,281
Aug 20, 2026	2.36	2.40	2.36	2.39	2.39	0.84%	15,885,692
Aug 19, 2026	2.38	2.38	2.36	2.37	2.37	-	4,281,015
Aug 18, 2026	2.31	2.38	2.31	2.37	2.37	2.16%	14,371,946
Aug 17, 2026	2.34	2.34	2.26	2.32	2.32	-0.43%	24,133,227
Aug 14, 2026	2.34	2.35	2.32	2.33	2.33	0.43%	16,542,027
Aug 13, 2026	2.41	2.42	2.32	2.32	2.32	-3.73%	44,434,589
Aug 12, 2026	2.42	2.42	2.41	2.41	2.41	-	2,314,102
Aug 11, 2026	2.41	2.42	2.40	2.41	2.41	-	1,813,557
Aug 10, 2026	2.41	2.42	2.41	2.41	2.41	-0.41%	2,554,645
Aug 7, 2026	2.41	2.42	2.40	2.42	2.42	0.41%	4,326,455
Aug 6, 2026	2.42	2.42	2.41	2.41	2.41	-0.41%	3,548,856
Aug 5, 2026	2.43	2.43	2.41	2.42	2.42	-0.41%	5,299,440
Aug 4, 2026	2.42	2.43	2.41	2.43	2.43	0.41%	5,774,683
Aug 3, 2026	2.42	2.44	2.40	2.42	2.42	-	18,754,221
Jul 31, 2026	2.41	2.44	2.40	2.42	2.42	0.41%	13,985,429
Jul 30, 2026	2.41	2.41	2.40	2.41	2.41	0.42%	5,630,420
Jul 29, 2026	2.42	2.42	2.40	2.40	2.40	-0.83%	14,078,141
Jul 28, 2026	2.42	2.42	2.40	2.42	2.42	0.41%	13,519,686
Jul 27, 2026	2.42	2.42	2.41	2.41	2.41	-	1,938,350
Jul 24, 2026	2.42	2.42	2.41	2.41	2.41	-	1,274,880
Jul 23, 2026	2.41	2.42	2.40	2.41	2.41	-	2,078,009
Jul 22, 2026	2.41	2.42	2.41	2.41	2.41	0.42%	2,235,807
Jul 21, 2026	2.41	2.42	2.40	2.40	2.40	-0.41%	3,631,484
Jul 20, 2026	2.42	2.42	2.41	2.41	2.41	-0.41%	2,249,750
Jul 17, 2026	2.40	2.42	2.40	2.42	2.42	0.41%	2,248,572
Jul 16, 2026	2.40	2.41	2.40	2.41	2.41	0.42%	3,848,010
Jul 15, 2026	2.40	2.41	2.40	2.40	2.40	-0.41%	2,468,336
Jul 14, 2026	2.41	2.42	2.40	2.41	2.41	-	3,556,446
Jul 13, 2026	2.41	2.42	2.41	2.41	2.41	0.42%	4,322,478
Jul 10, 2026	2.40	2.42	2.40	2.40	2.40	-0.41%	5,814,415
Jul 9, 2026	2.41	2.42	2.40	2.41	2.41	-	8,592,667
Jul 8, 2026	2.41	2.42	2.40	2.41	2.41	-	7,464,999
Jul 7, 2026	2.41	2.41	2.40	2.41	2.41	-	6,924,440
Jul 6, 2026	2.41	2.42	2.40	2.41	2.41	-	10,458,941
Jul 2, 2026	2.41	2.42	2.40	2.41	2.41	-	7,930,354
Jul 1, 2026	2.42	2.42	2.40	2.41	2.41	-0.41%	7,854,260
Jun 30, 2026	2.41	2.42	2.40	2.42	2.42	0.83%	6,572,176
Jun 29, 2026	2.41	2.41	2.40	2.40	2.40	-1.23%	5,428,916
Jun 26, 2026	2.40	2.43	2.40	2.43	2.43	1.25%	54,654,304
Jun 25, 2026	2.41	2.41	2.40	2.40	2.40	0.42%	5,631,161
Jun 24, 2026	2.41	2.41	2.39	2.39	2.39	-0.42%	7,484,983
Jun 23, 2026	2.40	2.41	2.40	2.40	2.40	-0.41%	4,666,676
Jun 22, 2026	2.40	2.42	2.40	2.41	2.41	-	5,939,122
Jun 18, 2026	2.40	2.41	2.40	2.41	2.41	0.42%	5,354,778