CCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	2.40	2.42	2.40	2.40	2.40	-0.41%	6,784,800
Jun 16, 2026	2.39	2.41	2.39	2.41	2.41	0.42%	5,612,059
Jun 15, 2026	2.39	2.40	2.39	2.40	2.40	-0.41%	11,407,861
Jun 12, 2026	2.40	2.41	2.39	2.41	2.41	0.42%	6,476,058
Jun 11, 2026	2.41	2.41	2.40	2.40	2.40	-0.41%	5,594,014
Jun 10, 2026	2.39	2.41	2.39	2.41	2.41	0.42%	5,381,565
Jun 9, 2026	2.41	2.41	2.39	2.40	2.40	-	53,752,178
Jun 8, 2026	2.41	2.41	2.40	2.40	2.40	-	4,731,187
Jun 5, 2026	2.40	2.41	2.40	2.40	2.40	-0.41%	4,066,251
Jun 4, 2026	2.41	2.41	2.40	2.41	2.41	-	4,123,166
Jun 3, 2026	2.41	2.41	2.40	2.41	2.41	-	6,185,083
Jun 2, 2026	2.40	2.41	2.40	2.41	2.41	-	3,856,112
Jun 1, 2026	2.41	2.41	2.40	2.41	2.41	-	4,215,456
May 29, 2026	2.40	2.42	2.39	2.41	2.41	0.42%	6,437,580
May 28, 2026	2.39	2.40	2.39	2.40	2.40	-	4,447,687
May 27, 2026	2.39	2.40	2.39	2.40	2.40	0.42%	3,942,977
May 26, 2026	2.39	2.40	2.39	2.39	2.39	-0.42%	6,812,431
May 22, 2026	2.39	2.40	2.39	2.40	2.40	-	5,256,236
May 21, 2026	2.39	2.40	2.39	2.40	2.40	-	8,346,765
May 20, 2026	2.40	2.40	2.39	2.40	2.40	0.42%	4,479,028
May 19, 2026	2.39	2.40	2.39	2.39	2.39	-	4,912,655
May 18, 2026	2.38	2.40	2.38	2.39	2.39	-	4,744,138
May 15, 2026	2.39	2.39	2.38	2.39	2.39	-	4,790,991
May 14, 2026	2.39	2.40	2.38	2.39	2.39	-	4,927,287
May 13, 2026	2.39	2.39	2.38	2.39	2.39	-	6,774,389
May 12, 2026	2.38	2.40	2.38	2.39	2.39	0.42%	5,131,011
May 11, 2026	2.38	2.39	2.38	2.38	2.38	-0.42%	4,075,171
May 8, 2026	2.38	2.40	2.38	2.39	2.39	-	7,360,527
May 7, 2026	2.38	2.39	2.38	2.39	2.39	0.42%	4,041,733
May 6, 2026	2.38	2.39	2.38	2.38	2.38	-0.42%	5,819,053
May 5, 2026	2.39	2.40	2.38	2.39	2.39	-	5,607,288
May 4, 2026	2.39	2.40	2.39	2.39	2.39	-0.42%	3,725,835
May 1, 2026	2.40	2.40	2.38	2.40	2.40	-	3,972,300
Apr 30, 2026	2.39	2.40	2.39	2.40	2.40	-	4,112,242
Apr 29, 2026	2.39	2.40	2.38	2.40	2.40	0.42%	11,639,972
Apr 28, 2026	2.38	2.39	2.38	2.39	2.39	0.42%	5,202,381
Apr 27, 2026	2.38	2.39	2.38	2.38	2.38	-0.42%	4,044,830
Apr 24, 2026	2.38	2.39	2.38	2.39	2.39	-	2,478,762
Apr 23, 2026	2.39	2.39	2.38	2.39	2.39	0.42%	1,919,273
Apr 22, 2026	2.39	2.39	2.38	2.38	2.38	-0.42%	1,769,056
Apr 21, 2026	2.39	2.39	2.38	2.39	2.39	-	3,016,513
Apr 20, 2026	2.38	2.39	2.38	2.39	2.39	0.42%	4,056,321
Apr 17, 2026	2.40	2.41	2.38	2.38	2.38	-0.42%	4,450,425
Apr 16, 2026	2.40	2.40	2.39	2.39	2.39	-0.83%	4,964,511
Apr 15, 2026	2.38	2.41	2.38	2.41	2.41	1.26%	4,115,645
Apr 14, 2026	2.39	2.39	2.38	2.38	2.38	-	5,300,260
Apr 13, 2026	2.37	2.39	2.37	2.38	2.38	0.42%	5,520,250
Apr 10, 2026	2.38	2.40	2.37	2.37	2.37	-	3,100,084