Mail

CCO - Clear Channel Outdoor Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 17, 2019	2.8700	2.9100	2.8400	2.8750	2.8750	460,536
Sep 16, 2019	2.7600	2.9000	2.7100	2.8600	2.8600	3,583,200
Sep 13, 2019	2.7700	2.8300	2.7200	2.7600	2.7600	3,905,700
Sep 12, 2019	2.7700	2.8600	2.6900	2.7900	2.7900	4,459,900
Sep 11, 2019	2.7600	2.8200	2.7200	2.7700	2.7700	1,702,100
Sep 10, 2019	2.5800	2.7800	2.5600	2.7600	2.7600	5,330,400
Sep 09, 2019	2.6300	2.6600	2.5800	2.6000	2.6000	1,070,000
Sep 06, 2019	2.7100	2.7300	2.5900	2.6200	2.6200	2,369,200
Sep 05, 2019	2.7100	2.7500	2.6400	2.7100	2.7100	2,026,700
Sep 04, 2019	2.6600	2.7200	2.5800	2.6900	2.6900	5,778,500
Sep 03, 2019	2.5800	2.6400	2.5100	2.5500	2.5500	4,100,700
Aug 30, 2019	2.6800	2.6800	2.5500	2.6000	2.6000	2,219,300
Aug 29, 2019	2.6500	2.6800	2.6000	2.6700	2.6700	1,538,000
Aug 28, 2019	2.5600	2.6400	2.5200	2.6300	2.6300	1,572,800
Aug 27, 2019	2.6200	2.6600	2.5000	2.5600	2.5600	8,149,600
Aug 26, 2019	2.5900	2.6500	2.5400	2.6300	2.6300	3,733,100
Aug 23, 2019	2.6100	2.6600	2.5000	2.5200	2.5200	17,083,100
Aug 22, 2019	2.6100	2.7300	2.5800	2.6400	2.6400	5,944,500
Aug 21, 2019	2.6200	2.7300	2.5500	2.6000	2.6000	4,257,300
Aug 20, 2019	2.5100	2.7500	2.5000	2.6000	2.6000	7,239,700
Aug 19, 2019	2.3900	2.5500	2.2100	2.4800	2.4800	7,793,000
Aug 16, 2019	2.2900	2.3500	2.2100	2.2400	2.2400	7,883,300
Aug 15, 2019	2.4200	2.4500	2.2200	2.2600	2.2600	6,259,300
Aug 14, 2019	2.2900	2.4500	2.2900	2.4100	2.4100	9,961,500
Aug 13, 2019	2.2600	2.4400	2.1700	2.3700	2.3700	6,826,300
Aug 12, 2019	2.3600	2.3600	2.1800	2.2400	2.2400	2,045,800
Aug 09, 2019	2.3100	2.4000	2.0600	2.3800	2.3800	5,515,800
Aug 08, 2019	2.2700	2.3400	2.1400	2.3100	2.3100	3,637,000
Aug 07, 2019	2.5000	2.5000	2.2400	2.2700	2.2700	5,806,300
Aug 06, 2019	2.5200	2.6300	2.3900	2.4900	2.4900	6,536,100
Aug 05, 2019	2.6800	2.7100	2.4200	2.5000	2.5000	6,689,500
Aug 02, 2019	2.9100	2.9100	2.6300	2.7100	2.7100	4,026,800
Aug 01, 2019	3.0900	3.1000	2.7900	2.9200	2.9200	10,681,100
Jul 31, 2019	3.2500	3.3100	2.9600	3.0300	3.0300	12,288,500
Jul 30, 2019	3.3700	3.4000	3.2400	3.2500	3.2500	6,572,600
Jul 29, 2019	3.3300	3.4000	3.3000	3.4000	3.4000	7,637,900
Jul 26, 2019	3.3000	3.4000	3.2500	3.3400	3.3400	41,560,500
Jul 25, 2019	3.5700	3.7300	3.3500	3.5000	3.5000	3,462,400
Jul 24, 2019	3.5800	3.6100	3.4100	3.5400	3.5400	2,298,700
Jul 23, 2019	3.6600	3.8800	3.4100	3.6500	3.6500	3,274,000
Jul 22, 2019	4.2500	4.2700	4.1400	4.1900	4.1900	625,200
Jul 19, 2019	4.2600	4.2800	4.1400	4.2400	4.2400	405,700
Jul 18, 2019	4.2700	4.2700	4.0900	4.2400	4.2400	1,102,200
Jul 17, 2019	4.3900	4.4200	4.2900	4.3000	4.3000	386,400
Jul 16, 2019	4.3900	4.4400	4.3000	4.4000	4.4000	407,300
Jul 15, 2019	4.4500	4.4500	4.3300	4.4000	4.4000	572,600
Jul 12, 2019	4.6000	4.6200	4.4000	4.4600	4.4600	573,500
Jul 11, 2019	4.6900	4.7400	4.4200	4.6400	4.6400	991,800
Jul 10, 2019	4.6400	4.7000	4.5800	4.6600	4.6600	236,800
Jul 09, 2019	4.4900	4.6600	4.4800	4.6400	4.6400	404,300
Jul 08, 2019	4.6300	4.6700	4.4900	4.5300	4.5300	663,900
Jul 05, 2019	4.6800	4.6800	4.5700	4.6500	4.6500	298,200
Jul 03, 2019	4.6900	4.7500	4.6500	4.7100	4.7100	198,600
Jul 02, 2019	4.6900	4.7400	4.6100	4.7100	4.7100	461,500
Jul 01, 2019	4.7600	4.7600	4.6100	4.6900	4.6900	803,900
Jun 28, 2019	4.6200	4.7300	4.5600	4.7200	4.7200	1,563,300
Jun 27, 2019	4.6400	4.6900	4.5700	4.6400	4.6400	1,081,000
Jun 26, 2019	4.6500	4.8200	4.6400	4.6500	4.6500	1,210,300
Jun 25, 2019	4.9600	5.0300	4.5300	4.6600	4.6600	4,506,400
Jun 24, 2019	4.9500	5.0400	4.8800	4.9700	4.9700	3,061,000
Jun 21, 2019	4.9700	5.0400	4.9100	4.9700	4.9700	3,293,900
Jun 20, 2019	5.0400	5.1500	4.9200	4.9900	4.9900	3,706,500
Jun 19, 2019	4.9500	5.1600	4.9100	5.0200	5.0200	3,291,000
Jun 18, 2019	5.0500	5.1000	4.8600	4.9600	4.9600	973,700
Jun 17, 2019	5.2200	5.2900	5.0100	5.0600	5.0600	855,000
Jun 14, 2019	5.2400	5.3500	5.2000	5.2200	5.2200	1,034,700
Jun 13, 2019	5.2900	5.3500	5.2100	5.2500	5.2500	1,513,000
Jun 12, 2019	5.2100	5.4000	5.2100	5.2900	5.2900	1,514,200
Jun 11, 2019	5.2400	5.2900	5.1100	5.2300	5.2300	735,500
Jun 10, 2019	5.0300	5.3200	5.0300	5.2100	5.2100	2,428,600
Jun 07, 2019	4.8500	5.0600	4.8100	4.9900	4.9900	1,239,800
Jun 06, 2019	4.8000	4.8900	4.7500	4.8500	4.8500	2,711,100
Jun 05, 2019	4.8600	4.9000	4.7700	4.8500	4.8500	640,900
Jun 04, 2019	4.9200	4.9900	4.7200	4.8400	4.8400	869,200
Jun 03, 2019	5.0600	5.1300	4.8500	4.8700	4.8700	687,600
May 31, 2019	5.0900	5.1900	5.0000	5.0800	5.0800	918,300
May 30, 2019	5.2000	5.3100	5.1600	5.1800	5.1800	531,700
May 29, 2019	5.1500	5.2800	5.1500	5.2300	5.2300	3,162,300
May 28, 2019	5.2800	5.4700	5.2000	5.2500	5.2500	1,471,000
May 24, 2019	5.2000	5.2500	5.1500	5.2100	5.2100	529,800
May 23, 2019	5.2200	5.2300	5.1100	5.1800	5.1800	686,000
May 22, 2019	5.2400	5.4200	5.1700	5.2200	5.2200	684,800
May 21, 2019	5.1400	5.4300	5.1000	5.2900	5.2900	1,108,700
May 20, 2019	5.1100	5.2500	5.0000	5.1200	5.1200	1,391,300
May 17, 2019	5.1300	5.2200	5.0100	5.1400	5.1400	1,196,700
May 16, 2019	5.3200	5.4000	5.0100	5.1400	5.1400	4,057,900
May 15, 2019	5.0100	5.3500	5.0100	5.2000	5.2000	1,119,700
May 14, 2019	5.0200	5.1500	4.9400	5.0500	5.0500	2,333,000
May 13, 2019	4.9900	5.0800	4.8300	4.9500	4.9500	518,100
May 10, 2019	4.9800	5.0400	4.8600	5.0400	5.0400	579,500
May 09, 2019	4.8600	5.1200	4.7900	4.9800	4.9800	1,432,700
May 08, 2019	4.6800	4.9300	4.6700	4.9000	4.9000	670,900
May 07, 2019	4.8500	4.9700	4.5300	4.6600	4.6600	3,170,400
May 06, 2019	4.6900	5.1200	4.5100	4.9400	4.9400	784,500
May 03, 2019	4.5300	4.8600	4.5000	4.7500	4.7500	857,600
May 02, 2019	4.8200	4.8200	4.3900	4.4500	4.4500	434,800
May 01, 2019	4.9300	4.9500	4.7500	4.7800	4.7800	115,300
Apr 30, 2019	4.9900	5.0300	4.8500	4.8900	4.8900	145,300
Apr 29, 2019	5.1500	5.1800	4.9000	4.9700	4.9700	66,600
Apr 26, 2019	4.9900	5.2000	4.9900	5.0900	5.0900	41,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...