CCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	2.39	2.39	2.38	2.38	2.38	-0.42%	1,762,381
Apr 21, 2026	2.39	2.39	2.38	2.39	2.39	-	3,012,688
Apr 20, 2026	2.38	2.39	2.38	2.39	2.39	0.42%	4,008,747
Apr 17, 2026	2.40	2.41	2.38	2.38	2.38	-0.42%	4,450,420
Apr 16, 2026	2.40	2.40	2.39	2.39	2.39	-0.83%	4,964,309
Apr 15, 2026	2.38	2.41	2.38	2.41	2.41	1.26%	4,112,662
Apr 14, 2026	2.39	2.39	2.38	2.38	2.38	-	5,290,017
Apr 13, 2026	2.37	2.39	2.37	2.38	2.38	0.42%	5,520,243
Apr 10, 2026	2.38	2.40	2.37	2.37	2.37	-	3,040,165
Apr 9, 2026	2.38	2.38	2.37	2.37	2.37	-0.42%	4,949,165
Apr 8, 2026	2.38	2.39	2.37	2.38	2.38	0.42%	7,157,887
Apr 7, 2026	2.38	2.38	2.37	2.37	2.37	-0.42%	6,272,723
Apr 6, 2026	2.37	2.38	2.37	2.38	2.38	-	5,249,660
Apr 2, 2026	2.37	2.38	2.36	2.38	2.38	0.42%	6,096,147
Apr 1, 2026	2.38	2.39	2.37	2.37	2.37	-	7,824,925
Mar 31, 2026	2.37	2.37	2.36	2.37	2.37	0.42%	9,354,022
Mar 30, 2026	2.36	2.38	2.36	2.36	2.36	0.43%	5,372,209
Mar 27, 2026	2.35	2.36	2.33	2.35	2.35	-0.84%	19,204,170
Mar 26, 2026	2.38	2.38	2.37	2.37	2.37	-0.42%	11,584,798
Mar 25, 2026	2.40	2.40	2.37	2.38	2.38	-0.83%	10,454,819
Mar 24, 2026	2.38	2.40	2.38	2.40	2.40	0.84%	4,682,252
Mar 23, 2026	2.39	2.39	2.37	2.38	2.38	-0.42%	10,920,855
Mar 20, 2026	2.37	2.39	2.36	2.39	2.39	1.27%	8,234,485
Mar 19, 2026	2.38	2.40	2.36	2.36	2.36	-0.84%	8,645,247
Mar 18, 2026	2.39	2.42	2.38	2.38	2.38	-0.42%	9,674,001
Mar 17, 2026	2.38	2.39	2.38	2.39	2.39	0.42%	4,587,582
Mar 16, 2026	2.39	2.39	2.38	2.38	2.38	-	2,792,750
Mar 13, 2026	2.38	2.39	2.37	2.38	2.38	0.42%	11,448,233
Mar 12, 2026	2.37	2.38	2.36	2.37	2.37	0.42%	17,315,721
Mar 11, 2026	2.37	2.38	2.36	2.36	2.36	-0.42%	20,157,910
Mar 10, 2026	2.37	2.38	2.37	2.37	2.37	-	7,427,508
Mar 9, 2026	2.37	2.38	2.36	2.37	2.37	-	13,376,664
Mar 6, 2026	2.37	2.39	2.36	2.37	2.37	-0.84%	11,533,997
Mar 5, 2026	2.39	2.40	2.38	2.39	2.39	-	7,323,377
Mar 4, 2026	2.40	2.41	2.38	2.39	2.39	-	16,640,682
Mar 3, 2026	2.38	2.40	2.38	2.39	2.39	-	8,157,871
Mar 2, 2026	2.39	2.40	2.38	2.39	2.39	-0.42%	5,005,242
Feb 27, 2026	2.38	2.40	2.38	2.40	2.40	0.84%	5,353,306
Feb 26, 2026	2.40	2.41	2.38	2.38	2.38	-0.83%	4,531,510
Feb 25, 2026	2.39	2.40	2.38	2.40	2.40	1.27%	6,822,216
Feb 24, 2026	2.39	2.40	2.36	2.37	2.37	-0.42%	9,460,772
Feb 23, 2026	2.42	2.43	2.38	2.38	2.38	-0.83%	7,693,982
Feb 20, 2026	2.40	2.43	2.39	2.40	2.40	-0.41%	7,413,690
Feb 19, 2026	2.40	2.42	2.39	2.41	2.41	0.84%	13,384,737
Feb 18, 2026	2.38	2.41	2.38	2.39	2.39	0.42%	16,546,708
Feb 17, 2026	2.38	2.39	2.38	2.38	2.38	-0.42%	5,861,320
Feb 13, 2026	2.38	2.39	2.37	2.39	2.39	0.42%	8,977,031
Feb 12, 2026	2.39	2.39	2.37	2.38	2.38	0.42%	10,953,887
Feb 11, 2026	2.37	2.39	2.36	2.37	2.37	0.42%	14,763,707
Feb 10, 2026	2.37	2.38	2.36	2.36	2.36	7.76%	64,356,703