NYSE - Nasdaq Real Time Price • USD
Clear Channel Outdoor Holdings, Inc. (CCO)
As of 11:58 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.4300 | 1.5100 | 1.4300 | 1.5000 | 1.5000 | 1,040,649 |
| Apr 18, 2024 | 1.4200 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 1,311,900 |
| Apr 17, 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 1,198,100 |
| Apr 16, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 1,380,400 |
| Apr 15, 2024 | 1.5400 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 2,201,900 |
| Apr 12, 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 1,643,000 |
| Apr 11, 2024 | 1.5600 | 1.6000 | 1.5000 | 1.5700 | 1.5700 | 4,903,100 |
| Apr 10, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 6,061,400 |
| Apr 9, 2024 | 1.6600 | 1.7200 | 1.6200 | 1.6400 | 1.6400 | 1,421,700 |
| Apr 8, 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 1,422,400 |
| Apr 5, 2024 | 1.6600 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 2,196,900 |
| Apr 4, 2024 | 1.6500 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 5,510,800 |
| Apr 3, 2024 | 1.5400 | 1.6300 | 1.5400 | 1.6200 | 1.6200 | 1,811,100 |
| Apr 2, 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 1,364,100 |
| Apr 1, 2024 | 1.6400 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 1,202,600 |
| Mar 28, 2024 | 1.6600 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 1,174,400 |
| Mar 27, 2024 | 1.5900 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 4,086,600 |
| Mar 26, 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 3,256,700 |
| Mar 25, 2024 | 1.6000 | 1.6600 | 1.5600 | 1.5600 | 1.5600 | 1,309,500 |
| Mar 22, 2024 | 1.6000 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 3,408,200 |
| Mar 21, 2024 | 1.6100 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 4,899,600 |
| Mar 20, 2024 | 1.5700 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 1,674,900 |
| Mar 19, 2024 | 1.5500 | 1.6300 | 1.5300 | 1.5600 | 1.5600 | 4,597,400 |
| Mar 18, 2024 | 1.5500 | 1.6600 | 1.5300 | 1.5500 | 1.5500 | 4,472,400 |
| Mar 15, 2024 | 1.6100 | 1.6500 | 1.5400 | 1.5600 | 1.5600 | 4,034,600 |
| Mar 14, 2024 | 1.7000 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 2,430,600 |
| Mar 13, 2024 | 1.7300 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 1,396,900 |
| Mar 12, 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 623,700 |
| Mar 11, 2024 | 1.7800 | 1.8100 | 1.7300 | 1.7500 | 1.7500 | 599,600 |
| Mar 8, 2024 | 1.7600 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 1,469,500 |
| Mar 7, 2024 | 1.7900 | 1.8100 | 1.7300 | 1.7400 | 1.7400 | 1,003,200 |
| Mar 6, 2024 | 1.7400 | 1.8200 | 1.6900 | 1.7600 | 1.7600 | 2,247,700 |
| Mar 5, 2024 | 1.7500 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 1,788,300 |
| Mar 4, 2024 | 1.8100 | 1.8200 | 1.7500 | 1.7600 | 1.7600 | 1,648,100 |
| Mar 1, 2024 | 1.7100 | 1.8200 | 1.6700 | 1.7900 | 1.7900 | 2,468,400 |
| Feb 29, 2024 | 1.7200 | 1.7300 | 1.6500 | 1.7200 | 1.7200 | 2,452,500 |
| Feb 28, 2024 | 1.9200 | 1.9200 | 1.6500 | 1.7000 | 1.7000 | 2,942,800 |
| Feb 27, 2024 | 1.9800 | 2.0300 | 1.9200 | 1.9400 | 1.9400 | 1,403,200 |
| Feb 26, 2024 | 1.9900 | 2.0600 | 1.8900 | 1.9800 | 1.9800 | 3,505,000 |
| Feb 23, 2024 | 1.8300 | 1.9300 | 1.7400 | 1.8800 | 1.8800 | 6,022,700 |
| Feb 22, 2024 | 1.6000 | 1.9100 | 1.5800 | 1.8200 | 1.8200 | 11,285,400 |
| Feb 21, 2024 | 1.6900 | 1.7200 | 1.5800 | 1.6100 | 1.6100 | 4,824,200 |
| Feb 20, 2024 | 1.7900 | 1.7900 | 1.6900 | 1.7000 | 1.7000 | 1,300,100 |
| Feb 16, 2024 | 1.8600 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 976,300 |
| Feb 15, 2024 | 1.8100 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 2,073,200 |
| Feb 14, 2024 | 1.7700 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 1,055,300 |
| Feb 13, 2024 | 1.7400 | 1.7700 | 1.6900 | 1.7300 | 1.7300 | 2,053,000 |
| Feb 12, 2024 | 1.6900 | 1.8300 | 1.6800 | 1.8100 | 1.8100 | 1,783,000 |
| Feb 9, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 1,519,300 |
| Feb 8, 2024 | 1.6500 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 677,100 |
| Feb 7, 2024 | 1.6800 | 1.6900 | 1.5900 | 1.6400 | 1.6400 | 3,038,300 |
| Feb 6, 2024 | 1.6400 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 1,687,500 |
| Feb 5, 2024 | 1.6300 | 1.6600 | 1.5700 | 1.6500 | 1.6500 | 1,697,900 |
| Feb 2, 2024 | 1.7400 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 964,400 |
| Feb 1, 2024 | 1.7500 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 1,656,200 |
| Jan 31, 2024 | 1.7800 | 1.8400 | 1.7200 | 1.7200 | 1.7200 | 1,568,900 |
| Jan 30, 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 967,700 |
| Jan 29, 2024 | 1.9400 | 1.9400 | 1.7700 | 1.8200 | 1.8200 | 2,306,800 |
| Jan 26, 2024 | 1.8500 | 1.9200 | 1.8000 | 1.9100 | 1.9100 | 3,895,800 |
| Jan 25, 2024 | 1.7800 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 1,251,700 |
| Jan 24, 2024 | 1.7900 | 1.8600 | 1.7500 | 1.7600 | 1.7600 | 1,486,200 |
| Jan 23, 2024 | 1.7300 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 1,325,700 |
| Jan 22, 2024 | 1.6800 | 1.7900 | 1.6800 | 1.7500 | 1.7500 | 1,667,500 |
| Jan 19, 2024 | 1.5300 | 1.6900 | 1.5100 | 1.6600 | 1.6600 | 7,212,600 |
| Jan 18, 2024 | 1.5100 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 1,238,300 |
| Jan 17, 2024 | 1.5700 | 1.5800 | 1.5000 | 1.5300 | 1.5300 | 1,214,700 |
| Jan 16, 2024 | 1.6400 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 1,470,700 |
| Jan 12, 2024 | 1.7200 | 1.7600 | 1.6500 | 1.6700 | 1.6700 | 1,518,700 |
| Jan 11, 2024 | 1.7100 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 1,362,900 |
| Jan 10, 2024 | 1.7100 | 1.7700 | 1.7000 | 1.7500 | 1.7500 | 1,778,700 |
| Jan 9, 2024 | 1.6600 | 1.8100 | 1.6100 | 1.7500 | 1.7500 | 4,216,200 |
| Jan 8, 2024 | 1.7400 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 1,032,500 |
| Jan 5, 2024 | 1.6600 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 2,683,200 |
| Jan 4, 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 1,229,100 |
| Jan 3, 2024 | 1.7500 | 1.7500 | 1.6100 | 1.6400 | 1.6400 | 3,419,000 |
| Jan 2, 2024 | 1.8300 | 1.8800 | 1.7500 | 1.7700 | 1.7700 | 2,380,800 |
| Dec 29, 2023 | 1.8600 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 1,479,400 |
| Dec 28, 2023 | 1.8500 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 1,519,700 |
| Dec 27, 2023 | 1.8500 | 1.9100 | 1.8300 | 1.8700 | 1.8700 | 1,101,700 |
| Dec 26, 2023 | 1.8400 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | 1,230,500 |
| Dec 22, 2023 | 1.8600 | 1.8700 | 1.8100 | 1.8300 | 1.8300 | 1,431,800 |
| Dec 21, 2023 | 1.8400 | 1.8900 | 1.8000 | 1.8400 | 1.8400 | 2,081,800 |
| Dec 20, 2023 | 1.8500 | 1.9500 | 1.7700 | 1.8000 | 1.8000 | 5,251,200 |
| Dec 19, 2023 | 1.7200 | 1.7200 | 1.6400 | 1.6800 | 1.6800 | 1,803,900 |
| Dec 18, 2023 | 1.6800 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 3,770,600 |
| Dec 15, 2023 | 1.7800 | 1.7900 | 1.6500 | 1.6600 | 1.6600 | 8,964,200 |
| Dec 14, 2023 | 1.7500 | 1.8100 | 1.7300 | 1.7500 | 1.7500 | 4,147,800 |
| Dec 13, 2023 | 1.6000 | 1.7100 | 1.5700 | 1.6900 | 1.6900 | 2,450,600 |
| Dec 12, 2023 | 1.6800 | 1.7000 | 1.5900 | 1.6000 | 1.6000 | 2,552,400 |
| Dec 11, 2023 | 1.6700 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 3,533,900 |
| Dec 8, 2023 | 1.5000 | 1.7000 | 1.5000 | 1.6500 | 1.6500 | 5,246,800 |
| Dec 7, 2023 | 1.4800 | 1.5600 | 1.4600 | 1.5300 | 1.5300 | 2,529,800 |
| Dec 6, 2023 | 1.5400 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 1,626,900 |
| Dec 5, 2023 | 1.5500 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 1,540,500 |
| Dec 4, 2023 | 1.5800 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 2,135,900 |
| Dec 1, 2023 | 1.4400 | 1.6000 | 1.4200 | 1.5800 | 1.5800 | 3,380,400 |
| Nov 30, 2023 | 1.4400 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 8,709,500 |
| Nov 29, 2023 | 1.3900 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 3,588,400 |
| Nov 28, 2023 | 1.3100 | 1.3900 | 1.2600 | 1.3600 | 1.3600 | 5,894,900 |
| Nov 27, 2023 | 1.3300 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 2,025,900 |
| Nov 24, 2023 | 1.3200 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 768,200 |
| Nov 22, 2023 | 1.3800 | 1.4000 | 1.3200 | 1.3400 | 1.3400 | 2,440,900 |
| Nov 21, 2023 | 1.3600 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 3,133,100 |
| Nov 20, 2023 | 1.3500 | 1.4300 | 1.3400 | 1.3900 | 1.3900 | 6,536,600 |
| Nov 17, 2023 | 1.3800 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 2,960,300 |
| Nov 16, 2023 | 1.4100 | 1.4300 | 1.3300 | 1.3600 | 1.3600 | 2,746,500 |
| Nov 15, 2023 | 1.4300 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 3,011,800 |
| Nov 14, 2023 | 1.3400 | 1.4200 | 1.3400 | 1.4100 | 1.4100 | 3,509,100 |
| Nov 13, 2023 | 1.3100 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 1,354,400 |
| Nov 10, 2023 | 1.3100 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 4,438,700 |
| Nov 9, 2023 | 1.3000 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 6,603,800 |
| Nov 8, 2023 | 1.1300 | 1.3100 | 1.1100 | 1.3000 | 1.3000 | 9,615,200 |
| Nov 7, 2023 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 5,117,600 |
| Nov 6, 2023 | 1.1300 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 3,413,900 |
| Nov 3, 2023 | 1.1000 | 1.1700 | 1.0800 | 1.1300 | 1.1300 | 3,211,100 |
| Nov 2, 2023 | 1.1100 | 1.1700 | 1.0400 | 1.0700 | 1.0700 | 9,663,500 |
| Nov 1, 2023 | 1.1100 | 1.1200 | 1.0400 | 1.0900 | 1.0900 | 3,353,100 |
| Oct 31, 2023 | 1.1700 | 1.2100 | 1.0800 | 1.1000 | 1.1000 | 7,139,200 |
| Oct 30, 2023 | 1.2000 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 1,875,700 |
| Oct 27, 2023 | 1.2300 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 2,287,900 |
| Oct 26, 2023 | 1.1700 | 1.2100 | 1.1400 | 1.1900 | 1.1900 | 1,881,800 |
| Oct 25, 2023 | 1.1400 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 2,737,900 |
| Oct 24, 2023 | 1.1100 | 1.1500 | 1.0800 | 1.1400 | 1.1400 | 2,662,400 |
| Oct 23, 2023 | 1.1100 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 1,489,100 |
| Oct 20, 2023 | 1.2000 | 1.2100 | 1.0900 | 1.1000 | 1.1000 | 4,663,300 |
| Oct 19, 2023 | 1.1100 | 1.2200 | 1.1000 | 1.2200 | 1.2200 | 5,511,400 |
| Oct 18, 2023 | 1.2800 | 1.2800 | 1.1500 | 1.1500 | 1.1500 | 4,050,100 |
| Oct 17, 2023 | 1.0900 | 1.2300 | 1.0900 | 1.1900 | 1.1900 | 6,672,100 |
| Oct 16, 2023 | 1.1300 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 3,652,200 |
| Oct 13, 2023 | 1.1000 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 7,912,800 |
| Oct 12, 2023 | 1.1600 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 5,590,400 |
| Oct 11, 2023 | 1.1300 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 3,776,500 |
| Oct 10, 2023 | 1.1100 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 3,422,400 |
| Oct 9, 2023 | 1.1400 | 1.1600 | 1.0600 | 1.1000 | 1.1000 | 4,112,600 |
| Oct 6, 2023 | 1.2200 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 4,536,000 |
| Oct 5, 2023 | 1.3400 | 1.3400 | 1.2000 | 1.2200 | 1.2200 | 5,281,200 |
| Oct 4, 2023 | 1.3800 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 4,902,200 |
| Oct 3, 2023 | 1.4200 | 1.4500 | 1.2800 | 1.4100 | 1.4100 | 7,850,000 |
| Oct 2, 2023 | 1.5600 | 1.5900 | 1.4300 | 1.4300 | 1.4300 | 3,756,800 |
| Sep 29, 2023 | 1.6400 | 1.6400 | 1.5700 | 1.5800 | 1.5800 | 1,995,800 |
| Sep 28, 2023 | 1.5300 | 1.7100 | 1.5100 | 1.6300 | 1.6300 | 7,849,100 |
| Sep 27, 2023 | 1.4600 | 1.5500 | 1.4500 | 1.5300 | 1.5300 | 3,049,200 |
| Sep 26, 2023 | 1.5200 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 2,271,900 |
| Sep 25, 2023 | 1.4800 | 1.5500 | 1.4500 | 1.5300 | 1.5300 | 2,114,000 |
| Sep 22, 2023 | 1.5200 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 1,316,600 |
| Sep 21, 2023 | 1.4500 | 1.5500 | 1.4200 | 1.5000 | 1.5000 | 4,819,400 |
| Sep 20, 2023 | 1.4800 | 1.5100 | 1.4400 | 1.4800 | 1.4800 | 2,262,900 |
| Sep 19, 2023 | 1.4200 | 1.4800 | 1.3700 | 1.4600 | 1.4600 | 2,689,900 |
| Sep 18, 2023 | 1.5200 | 1.5300 | 1.4300 | 1.4300 | 1.4300 | 5,014,500 |
| Sep 15, 2023 | 1.5000 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 14,008,800 |
| Sep 14, 2023 | 1.4300 | 1.5300 | 1.4200 | 1.5100 | 1.5100 | 2,771,900 |
| Sep 13, 2023 | 1.4300 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 3,263,900 |
| Sep 12, 2023 | 1.3900 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 1,865,400 |
| Sep 11, 2023 | 1.4600 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 2,418,400 |
| Sep 8, 2023 | 1.3700 | 1.4500 | 1.3100 | 1.4300 | 1.4300 | 4,082,000 |
| Sep 7, 2023 | 1.4200 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 5,376,100 |
| Sep 6, 2023 | 1.3800 | 1.4600 | 1.3500 | 1.4600 | 1.4600 | 2,789,900 |
| Sep 5, 2023 | 1.4800 | 1.5000 | 1.3400 | 1.3900 | 1.3900 | 4,006,200 |
| Sep 1, 2023 | 1.4600 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 2,284,800 |
| Aug 31, 2023 | 1.4800 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 3,093,600 |
| Aug 30, 2023 | 1.4600 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 1,565,600 |
| Aug 29, 2023 | 1.4200 | 1.5000 | 1.4000 | 1.4700 | 1.4700 | 2,633,000 |
| Aug 28, 2023 | 1.3900 | 1.4700 | 1.3700 | 1.4600 | 1.4600 | 2,313,900 |
| Aug 25, 2023 | 1.3800 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 2,041,800 |
| Aug 24, 2023 | 1.3500 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 2,613,200 |
| Aug 23, 2023 | 1.3700 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 1,827,600 |
| Aug 22, 2023 | 1.3700 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 3,187,800 |
| Aug 21, 2023 | 1.4600 | 1.4600 | 1.3300 | 1.3800 | 1.3800 | 2,734,800 |
| Aug 18, 2023 | 1.4100 | 1.4800 | 1.4000 | 1.4700 | 1.4700 | 3,514,000 |
| Aug 17, 2023 | 1.4700 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 3,464,400 |
| Aug 16, 2023 | 1.4600 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 2,022,400 |
| Aug 15, 2023 | 1.4900 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 2,641,700 |
| Aug 14, 2023 | 1.5000 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 1,370,000 |
| Aug 11, 2023 | 1.5000 | 1.5500 | 1.4700 | 1.5300 | 1.5300 | 2,028,300 |
| Aug 10, 2023 | 1.5200 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 5,267,900 |
| Aug 9, 2023 | 1.5400 | 1.5900 | 1.5000 | 1.5300 | 1.5300 | 5,034,500 |
| Aug 8, 2023 | 1.5800 | 1.6300 | 1.5400 | 1.5600 | 1.5600 | 5,087,600 |
| Aug 7, 2023 | 1.5500 | 1.6400 | 1.5400 | 1.6200 | 1.6200 | 4,622,800 |
| Aug 4, 2023 | 1.7100 | 1.7300 | 1.6300 | 1.6800 | 1.6800 | 5,228,000 |
| Aug 3, 2023 | 1.7000 | 1.7000 | 1.5900 | 1.6600 | 1.6600 | 5,290,700 |
| Aug 2, 2023 | 1.8100 | 1.8200 | 1.6900 | 1.6900 | 1.6900 | 2,878,000 |
| Aug 1, 2023 | 1.8000 | 1.8800 | 1.7500 | 1.8000 | 1.8000 | 5,215,200 |
| Jul 31, 2023 | 1.6800 | 1.8200 | 1.6800 | 1.8000 | 1.8000 | 3,985,200 |
| Jul 28, 2023 | 1.6100 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 2,184,200 |
| Jul 27, 2023 | 1.5500 | 1.6300 | 1.4400 | 1.5700 | 1.5700 | 3,276,400 |
| Jul 26, 2023 | 1.4000 | 1.4600 | 1.3800 | 1.4300 | 1.4300 | 2,267,200 |
| Jul 25, 2023 | 1.4800 | 1.5000 | 1.4200 | 1.4200 | 1.4200 | 1,059,600 |
| Jul 24, 2023 | 1.5900 | 1.5900 | 1.4600 | 1.5000 | 1.5000 | 1,504,100 |
| Jul 21, 2023 | 1.6800 | 1.6900 | 1.5300 | 1.5300 | 1.5300 | 2,481,700 |
| Jul 20, 2023 | 1.6000 | 1.6800 | 1.5600 | 1.6600 | 1.6600 | 1,747,400 |
| Jul 19, 2023 | 1.5700 | 1.6300 | 1.5700 | 1.6000 | 1.6000 | 1,318,700 |
| Jul 18, 2023 | 1.6900 | 1.7100 | 1.5700 | 1.5700 | 1.5700 | 2,355,600 |
| Jul 17, 2023 | 1.7000 | 1.7600 | 1.6800 | 1.6900 | 1.6900 | 2,646,900 |
| Jul 14, 2023 | 1.6800 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 2,787,600 |
| Jul 13, 2023 | 1.6400 | 1.6900 | 1.5900 | 1.6800 | 1.6800 | 2,628,500 |
| Jul 12, 2023 | 1.6000 | 1.6400 | 1.5500 | 1.6000 | 1.6000 | 1,817,800 |
| Jul 11, 2023 | 1.5300 | 1.5900 | 1.5300 | 1.5800 | 1.5800 | 1,674,500 |
| Jul 10, 2023 | 1.5100 | 1.5800 | 1.5000 | 1.5300 | 1.5300 | 2,062,100 |
| Jul 7, 2023 | 1.3900 | 1.5400 | 1.3900 | 1.5200 | 1.5200 | 3,581,700 |
| Jul 6, 2023 | 1.4000 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 1,067,600 |
| Jul 5, 2023 | 1.4600 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 1,154,800 |
| Jul 3, 2023 | 1.3700 | 1.4900 | 1.3500 | 1.4900 | 1.4900 | 773,600 |
| Jun 30, 2023 | 1.3300 | 1.3900 | 1.3000 | 1.3700 | 1.3700 | 1,713,600 |
| Jun 29, 2023 | 1.3800 | 1.4000 | 1.3100 | 1.3200 | 1.3200 | 1,634,000 |
| Jun 28, 2023 | 1.3500 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 1,786,600 |
| Jun 27, 2023 | 1.3400 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 2,010,200 |
| Jun 26, 2023 | 1.2500 | 1.3400 | 1.2400 | 1.3300 | 1.3300 | 2,054,700 |
| Jun 23, 2023 | 1.2600 | 1.2800 | 1.1900 | 1.2700 | 1.2700 | 4,256,300 |
| Jun 22, 2023 | 1.2700 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 2,465,200 |
| Jun 21, 2023 | 1.2700 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | 1,778,300 |
| Jun 20, 2023 | 1.2800 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 2,370,300 |
| Jun 16, 2023 | 1.2700 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 4,066,000 |
| Jun 15, 2023 | 1.2600 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 1,659,700 |
| Jun 14, 2023 | 1.3100 | 1.3500 | 1.2400 | 1.2500 | 1.2500 | 2,112,000 |
| Jun 13, 2023 | 1.3200 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 4,806,500 |
| Jun 12, 2023 | 1.3300 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 1,293,600 |
| Jun 9, 2023 | 1.3800 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 1,974,700 |
| Jun 8, 2023 | 1.3700 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 1,719,200 |
| Jun 7, 2023 | 1.4400 | 1.4800 | 1.3900 | 1.3900 | 1.3900 | 2,383,100 |
| Jun 6, 2023 | 1.3500 | 1.4700 | 1.3400 | 1.4000 | 1.4000 | 2,115,900 |
| Jun 5, 2023 | 1.3200 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 782,000 |
| Jun 2, 2023 | 1.3100 | 1.3700 | 1.2400 | 1.3600 | 1.3600 | 1,928,300 |
| Jun 1, 2023 | 1.2400 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 1,583,600 |
| May 31, 2023 | 1.3000 | 1.3300 | 1.1800 | 1.2300 | 1.2300 | 3,270,800 |
| May 30, 2023 | 1.2600 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 2,840,500 |
| May 26, 2023 | 1.2500 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 1,098,900 |
| May 25, 2023 | 1.3000 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 1,140,600 |
| May 24, 2023 | 1.3000 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 1,541,600 |
| May 23, 2023 | 1.2800 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 1,306,300 |
| May 22, 2023 | 1.2600 | 1.3100 | 1.2300 | 1.3100 | 1.3100 | 1,692,100 |
| May 19, 2023 | 1.2400 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 1,544,300 |
| May 18, 2023 | 1.2400 | 1.2800 | 1.1800 | 1.2100 | 1.2100 | 1,193,000 |
| May 17, 2023 | 1.1000 | 1.3100 | 1.0800 | 1.2400 | 1.2400 | 6,113,800 |
| May 16, 2023 | 1.0900 | 1.1400 | 1.0500 | 1.0700 | 1.0700 | 4,218,600 |
| May 15, 2023 | 1.1000 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 2,161,400 |
| May 12, 2023 | 1.0400 | 1.1100 | 1.0200 | 1.0800 | 1.0800 | 3,021,400 |
| May 11, 2023 | 1.0200 | 1.0900 | 0.9900 | 1.0500 | 1.0500 | 3,812,400 |
| May 10, 2023 | 1.1100 | 1.1200 | 1.0100 | 1.0500 | 1.0500 | 4,156,800 |
| May 9, 2023 | 1.1300 | 1.1600 | 1.0100 | 1.1000 | 1.1000 | 12,594,200 |
| May 8, 2023 | 1.2900 | 1.3100 | 1.1700 | 1.2600 | 1.2600 | 3,022,000 |
| May 5, 2023 | 1.2800 | 1.3100 | 1.2300 | 1.3000 | 1.3000 | 1,011,400 |
| May 4, 2023 | 1.3000 | 1.3000 | 1.1800 | 1.2500 | 1.2500 | 2,169,300 |
| May 3, 2023 | 1.3000 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 1,258,600 |
| May 2, 2023 | 1.2900 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 3,905,600 |
| May 1, 2023 | 1.2600 | 1.3100 | 1.2100 | 1.3000 | 1.3000 | 2,507,300 |
| Apr 28, 2023 | 1.2700 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 1,377,900 |
| Apr 27, 2023 | 1.2000 | 1.2800 | 1.1800 | 1.2700 | 1.2700 | 1,375,700 |
| Apr 26, 2023 | 1.2000 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 1,409,500 |
| Apr 25, 2023 | 1.2000 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 1,784,000 |
| Apr 24, 2023 | 1.2500 | 1.3300 | 1.2000 | 1.2400 | 1.2400 | 1,269,900 |
| Apr 21, 2023 | 1.1800 | 1.2700 | 1.1800 | 1.2600 | 1.2600 | 938,600 |
| Apr 20, 2023 | 1.1800 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 1,465,000 |
| Apr 19, 2023 | 1.1600 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 1,276,800 |
Related Tickers
EVC Entravision Communications Corporation
2.0900
+5.56%
ADV Advantage Solutions Inc.
4.3100
+1.17%
EEX Emerald Holding, Inc.
6.28
+3.46%
DLX Deluxe Corporation
19.66
+3.75%
BOC Boston Omaha Corporation
15.74
+1.68%
CRTO Criteo S.A.
35.34
+2.85%
ELMD3.SA Eletromidia S.A.
17.79
-0.89%
SYS1.L System1 Group PLC
490.00
0.00%
ABLV Able View Global Inc.
1.7000
-1.73%
MCHX Marchex, Inc.
1.2550
+0.40%