Mail

CCO - Clear Channel Outdoor Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2019	5.24	5.35	5.20	5.22	5.22	1,034,700
Jun 13, 2019	5.29	5.35	5.21	5.25	5.25	1,513,000
Jun 12, 2019	5.21	5.40	5.21	5.29	5.29	1,514,200
Jun 11, 2019	5.24	5.29	5.11	5.23	5.23	735,500
Jun 10, 2019	5.03	5.32	5.03	5.21	5.21	2,428,600
Jun 07, 2019	4.85	5.06	4.81	4.99	4.99	1,239,800
Jun 06, 2019	4.80	4.89	4.75	4.85	4.85	2,711,100
Jun 05, 2019	4.86	4.90	4.77	4.85	4.85	640,900
Jun 04, 2019	4.92	4.99	4.72	4.84	4.84	869,200
Jun 03, 2019	5.06	5.13	4.85	4.87	4.87	687,600
May 31, 2019	5.09	5.19	5.00	5.08	5.08	918,300
May 30, 2019	5.20	5.31	5.16	5.18	5.18	531,700
May 29, 2019	5.15	5.28	5.15	5.23	5.23	3,162,300
May 28, 2019	5.28	5.47	5.20	5.25	5.25	1,471,000
May 24, 2019	5.20	5.25	5.15	5.21	5.21	529,800
May 23, 2019	5.22	5.23	5.11	5.18	5.18	686,000
May 22, 2019	5.24	5.42	5.17	5.22	5.22	684,800
May 21, 2019	5.14	5.43	5.10	5.29	5.29	1,108,700
May 20, 2019	5.11	5.25	5.00	5.12	5.12	1,391,300
May 17, 2019	5.13	5.22	5.01	5.14	5.14	1,196,700
May 16, 2019	5.32	5.40	5.01	5.14	5.14	4,057,900
May 15, 2019	5.01	5.35	5.01	5.20	5.20	1,119,700
May 14, 2019	5.02	5.15	4.94	5.05	5.05	2,333,000
May 13, 2019	4.99	5.08	4.83	4.95	4.95	518,100
May 10, 2019	4.98	5.04	4.86	5.04	5.04	579,500
May 09, 2019	4.86	5.12	4.79	4.98	4.98	1,432,700
May 08, 2019	4.68	4.93	4.67	4.90	4.90	670,900
May 07, 2019	4.85	4.97	4.53	4.66	4.66	3,170,400
May 06, 2019	4.69	5.12	4.51	4.94	4.94	784,500
May 03, 2019	4.53	4.86	4.50	4.75	4.75	857,600
May 02, 2019	4.82	4.82	4.39	4.45	4.45	434,800
May 01, 2019	4.93	4.95	4.75	4.78	4.78	115,300
Apr 30, 2019	4.99	5.03	4.85	4.89	4.89	145,300
Apr 29, 2019	5.15	5.18	4.90	4.97	4.97	66,600
Apr 26, 2019	4.99	5.20	4.99	5.09	5.09	41,800
Apr 25, 2019	5.15	5.17	4.97	4.99	4.99	64,100
Apr 24, 2019	5.24	5.34	5.18	5.19	5.19	43,300
Apr 23, 2019	5.12	5.35	5.12	5.32	5.32	67,500
Apr 22, 2019	5.20	5.21	5.09	5.14	5.14	62,700
Apr 18, 2019	5.43	5.46	5.21	5.23	5.23	31,800
Apr 17, 2019	5.33	5.51	5.26	5.47	5.47	57,700
Apr 16, 2019	5.51	5.59	5.34	5.34	5.34	29,700
Apr 15, 2019	5.38	5.47	5.30	5.44	5.44	60,100
Apr 12, 2019	5.52	5.52	5.33	5.37	5.37	39,000
Apr 11, 2019	5.45	5.49	5.41	5.45	5.45	25,700
Apr 10, 2019	5.41	5.49	5.37	5.42	5.42	35,400
Apr 09, 2019	5.58	5.58	5.40	5.40	5.40	32,200
Apr 08, 2019	5.64	5.67	5.47	5.49	5.49	135,900
Apr 05, 2019	5.62	5.76	5.59	5.65	5.65	59,900
Apr 04, 2019	5.66	5.72	5.54	5.59	5.59	75,600
Apr 03, 2019	5.51	5.75	5.51	5.58	5.58	59,500
Apr 02, 2019	5.31	5.50	5.31	5.47	5.47	72,800
Apr 01, 2019	5.41	5.49	5.24	5.33	5.33	84,500
Mar 29, 2019	5.10	5.47	4.97	5.35	5.35	571,100
Mar 28, 2019	5.15	5.23	4.99	5.04	5.04	258,300
Mar 27, 2019	5.30	5.31	5.02	5.12	5.12	58,400
Mar 26, 2019	5.28	5.35	5.08	5.34	5.34	29,500
Mar 25, 2019	5.18	5.36	5.18	5.28	5.28	63,700
Mar 22, 2019	5.50	5.60	5.18	5.20	5.20	75,700
Mar 21, 2019	5.53	5.70	5.47	5.52	5.52	72,200
Mar 20, 2019	5.50	5.67	5.46	5.60	5.60	67,600
Mar 19, 2019	5.58	5.63	5.44	5.49	5.49	81,500
Mar 18, 2019	5.27	5.63	5.27	5.56	5.56	78,800
Mar 15, 2019	5.41	5.63	5.26	5.27	5.27	252,200
Mar 14, 2019	5.52	5.60	5.33	5.41	5.41	55,000
Mar 13, 2019	5.52	5.58	5.44	5.53	5.53	69,800
Mar 12, 2019	5.43	5.56	5.38	5.51	5.51	72,100
Mar 11, 2019	5.25	5.39	5.15	5.38	5.38	59,200
Mar 08, 2019	5.12	5.17	5.02	5.09	5.09	41,800
Mar 07, 2019	5.03	5.22	5.00	5.13	5.13	68,400
Mar 06, 2019	5.55	5.55	5.00	5.02	5.02	158,500
Mar 05, 2019	5.48	5.58	5.30	5.47	5.47	64,600
Mar 04, 2019	5.14	5.60	5.09	5.50	5.50	126,400
Mar 01, 2019	5.50	5.57	4.93	5.00	5.00	188,100
Feb 28, 2019	5.45	5.63	5.45	5.48	5.48	55,200
Feb 27, 2019	5.54	5.69	5.41	5.46	5.46	25,400
Feb 26, 2019	5.63	5.73	5.52	5.57	5.57	35,900
Feb 25, 2019	5.66	5.72	5.60	5.63	5.63	50,400
Feb 22, 2019	5.59	5.74	5.51	5.61	5.61	84,700
Feb 21, 2019	5.30	5.63	5.13	5.58	5.58	136,100
Feb 20, 2019	5.14	5.39	5.14	5.31	5.31	46,300
Feb 19, 2019	5.20	5.37	5.17	5.21	5.21	93,300
Feb 15, 2019	4.96	5.25	4.96	5.22	5.22	92,500
Feb 14, 2019	5.18	5.25	4.85	4.92	4.92	108,300
Feb 13, 2019	5.22	5.23	5.12	5.18	5.18	27,800
Feb 12, 2019	5.32	5.39	5.14	5.20	5.20	57,200
Feb 11, 2019	5.46	5.46	5.24	5.30	5.30	37,700
Feb 08, 2019	5.28	5.43	5.28	5.31	5.31	36,200
Feb 07, 2019	5.35	5.52	5.23	5.30	5.30	100,900
Feb 06, 2019	5.36	5.54	5.32	5.35	5.35	53,100
Feb 05, 2019	5.39	5.59	5.37	5.41	5.41	49,200
Feb 04, 2019	5.26	5.57	5.26	5.39	5.39	77,300
Feb 01, 2019	5.57	5.63	5.44	5.46	5.46	50,500
Jan 31, 2019	5.41	5.59	5.41	5.57	5.57	71,600
Jan 30, 2019	5.42	5.47	5.36	5.40	5.40	65,000
Jan 29, 2019	5.40	5.46	5.33	5.38	5.38	40,700
Jan 28, 2019	5.42	5.50	5.35	5.40	5.40	59,200
Jan 25, 2019	5.34	5.50	5.21	5.48	5.48	82,600
Jan 24, 2019	5.26	5.40	5.19	5.29	5.29	48,100
Jan 23, 2019	5.18	5.50	5.09	5.22	5.22	83,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...