CCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.38	2.39	2.35	2.38	2.38	-	14,702,154
Sep 17, 2026	2.39	2.40	2.38	2.38	2.38	-0.42%	3,121,107
Sep 16, 2026	2.38	2.39	2.38	2.39	2.39	0.42%	2,933,273
Sep 15, 2026	2.39	2.40	2.38	2.38	2.38	-	6,609,052
Sep 14, 2026	2.39	2.39	2.38	2.38	2.38	-	3,456,530
Sep 11, 2026	2.39	2.39	2.38	2.38	2.38	-	1,089,766
Sep 10, 2026	2.38	2.39	2.38	2.38	2.38	-	1,875,911
Sep 9, 2026	2.38	2.39	2.38	2.38	2.38	-	1,399,961
Sep 8, 2026	2.38	2.39	2.38	2.38	2.38	-	2,285,402
Sep 4, 2026	2.38	2.39	2.37	2.38	2.38	-	3,811,993
Sep 3, 2026	2.37	2.39	2.36	2.38	2.38	0.85%	6,570,607
Sep 2, 2026	2.38	2.38	2.36	2.36	2.36	-0.42%	2,733,770
Sep 1, 2026	2.36	2.37	2.36	2.37	2.37	-	3,850,514
Aug 31, 2026	2.35	2.38	2.34	2.37	2.37	1.28%	4,078,910
Aug 28, 2026	2.39	2.39	2.33	2.34	2.34	-2.09%	10,869,603
Aug 27, 2026	2.39	2.39	2.38	2.39	2.39	-0.42%	2,094,877
Aug 26, 2026	2.38	2.40	2.37	2.40	2.40	0.84%	6,757,215
Aug 25, 2026	2.37	2.38	2.36	2.38	2.38	0.85%	4,914,585
Aug 24, 2026	2.38	2.39	2.34	2.36	2.36	-0.84%	19,921,107
Aug 21, 2026	2.39	2.39	2.37	2.38	2.38	-0.42%	5,544,292
Aug 20, 2026	2.36	2.40	2.36	2.39	2.39	0.84%	15,902,674
Aug 19, 2026	2.38	2.38	2.36	2.37	2.37	-	5,168,515
Aug 18, 2026	2.31	2.38	2.31	2.37	2.37	2.16%	14,439,163
Aug 17, 2026	2.34	2.34	2.26	2.32	2.32	-0.43%	24,201,698
Aug 14, 2026	2.34	2.35	2.32	2.33	2.33	0.43%	16,560,495
Aug 13, 2026	2.41	2.42	2.32	2.32	2.32	-3.73%	44,435,652
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	-	1,813,993
Aug 10, 2026	2.41	2.42	2.41	2.41	2.41	-0.41%	2,554,979
Aug 7, 2026	2.41	2.42	2.40	2.42	2.42	0.41%	4,326,477
Aug 6, 2026	2.42	2.42	2.41	2.41	2.41	-0.41%	3,550,958
Aug 5, 2026	2.43	2.43	2.41	2.42	2.42	-0.41%	5,299,459
Aug 4, 2026	2.42	2.43	2.41	2.43	2.43	0.41%	5,774,688
Aug 3, 2026	2.42	2.44	2.40	2.42	2.42	-	18,754,975
Jul 31, 2026	2.41	2.44	2.40	2.42	2.42	0.41%	13,987,525
Jul 30, 2026	2.41	2.41	2.40	2.41	2.41	0.42%	5,630,770
Jul 29, 2026	2.42	2.42	2.40	2.40	2.40	-0.83%	14,078,242
Jul 28, 2026	2.42	2.42	2.40	2.42	2.42	0.41%	13,519,687
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	-	1,279,751
Jul 23, 2026	2.41	2.42	2.40	2.41	2.41	-	2,081,609
Jul 22, 2026	2.41	2.42	2.41	2.41	2.41	0.42%	2,242,655
Jul 21, 2026	2.41	2.42	2.40	2.40	2.40	-0.41%	3,631,587
Jul 20, 2026	2.42	2.42	2.41	2.41	2.41	-0.41%	2,253,223
Jul 17, 2026	2.40	2.42	2.40	2.42	2.42	0.41%	2,248,784
Jul 16, 2026	2.40	2.41	2.40	2.41	2.41	0.42%	3,848,018
Jul 15, 2026	2.40	2.41	2.40	2.40	2.40	-0.41%	2,490,861
Jul 14, 2026	2.41	2.42	2.40	2.41	2.41	-	3,713,711
Jul 13, 2026	2.41	2.42	2.41	2.41	2.41	0.42%	4,325,478
Jul 10, 2026	2.40	2.42	2.40	2.40	2.40	-0.41%	5,814,650