Advertisement
Advertisement
Clear Channel Outdoor Holdings, Inc. (CCO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 10, 2022 | 1.5200 | 1.6950 | 1.4900 | 1.6000 | 1.6000 | 3,311,076 |
| Aug 09, 2022 | 1.5500 | 1.5500 | 1.2800 | 1.5000 | 1.5000 | 3,859,100 |
| Aug 08, 2022 | 1.5200 | 1.6900 | 1.5100 | 1.6500 | 1.6500 | 2,951,000 |
| Aug 05, 2022 | 1.4700 | 1.5700 | 1.3800 | 1.5200 | 1.5200 | 4,191,400 |
| Aug 04, 2022 | 1.5000 | 1.5300 | 1.4300 | 1.4700 | 1.4700 | 3,731,200 |
| Aug 03, 2022 | 1.4600 | 1.6100 | 1.4500 | 1.5600 | 1.5600 | 2,531,400 |
| Aug 02, 2022 | 1.3900 | 1.5200 | 1.3900 | 1.4700 | 1.4700 | 1,178,900 |
| Aug 01, 2022 | 1.5400 | 1.5500 | 1.3900 | 1.4500 | 1.4500 | 1,635,200 |
| Jul 29, 2022 | 1.4600 | 1.5800 | 1.4100 | 1.5500 | 1.5500 | 4,377,900 |
| Jul 28, 2022 | 1.4300 | 1.4700 | 1.3600 | 1.4500 | 1.4500 | 999,200 |
| Jul 27, 2022 | 1.3300 | 1.4300 | 1.2900 | 1.4300 | 1.4300 | 888,300 |
| Jul 26, 2022 | 1.3500 | 1.4200 | 1.2400 | 1.3200 | 1.3200 | 3,566,300 |
| Jul 25, 2022 | 1.3000 | 1.4000 | 1.2600 | 1.3900 | 1.3900 | 1,434,300 |
| Jul 22, 2022 | 1.3300 | 1.3700 | 1.2300 | 1.2900 | 1.2900 | 1,148,100 |
| Jul 21, 2022 | 1.4300 | 1.4400 | 1.3300 | 1.3500 | 1.3500 | 957,800 |
| Jul 20, 2022 | 1.2600 | 1.4500 | 1.2600 | 1.4400 | 1.4400 | 2,661,100 |
| Jul 19, 2022 | 1.2500 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 1,954,300 |
| Jul 18, 2022 | 1.1000 | 1.2500 | 1.1000 | 1.2300 | 1.2300 | 3,470,200 |
| Jul 15, 2022 | 1.0600 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 1,831,600 |
| Jul 14, 2022 | 1.0400 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 2,068,400 |
| Jul 13, 2022 | 1.0000 | 1.1200 | 0.9900 | 1.0900 | 1.0900 | 2,631,500 |
| Jul 12, 2022 | 1.0000 | 1.0800 | 0.9100 | 1.0700 | 1.0700 | 9,849,700 |
| Jul 11, 2022 | 1.1600 | 1.1600 | 1.0000 | 1.0100 | 1.0100 | 2,487,700 |
| Jul 08, 2022 | 1.1900 | 1.2100 | 1.1000 | 1.1100 | 1.1100 | 4,141,600 |
| Jul 07, 2022 | 1.1600 | 1.3000 | 1.1500 | 1.2700 | 1.2700 | 3,196,200 |
| Jul 06, 2022 | 1.1200 | 1.1600 | 1.0900 | 1.1500 | 1.1500 | 2,132,600 |
| Jul 05, 2022 | 1.0700 | 1.1400 | 1.0200 | 1.1300 | 1.1300 | 1,356,300 |
| Jul 01, 2022 | 1.0600 | 1.1200 | 1.0300 | 1.1000 | 1.1000 | 1,848,400 |
| Jun 30, 2022 | 1.1200 | 1.1200 | 1.0100 | 1.0700 | 1.0700 | 2,092,700 |
| Jun 29, 2022 | 1.1200 | 1.1200 | 1.0400 | 1.1100 | 1.1100 | 1,258,100 |
| Jun 28, 2022 | 1.1700 | 1.2100 | 1.1000 | 1.1300 | 1.1300 | 2,349,400 |
| Jun 27, 2022 | 1.2500 | 1.2600 | 1.1600 | 1.1700 | 1.1700 | 2,198,300 |
| Jun 24, 2022 | 1.1800 | 1.2900 | 1.1600 | 1.2400 | 1.2400 | 4,821,900 |
| Jun 23, 2022 | 1.1700 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 3,679,500 |
| Jun 22, 2022 | 1.2200 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 3,064,900 |
| Jun 21, 2022 | 1.4000 | 1.4200 | 1.2300 | 1.2400 | 1.2400 | 2,486,200 |
| Jun 17, 2022 | 1.1200 | 1.3900 | 1.1100 | 1.3800 | 1.3800 | 11,278,200 |
| Jun 16, 2022 | 1.1700 | 1.2000 | 1.0800 | 1.0900 | 1.0900 | 3,160,800 |
| Jun 15, 2022 | 1.1900 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 1,939,600 |
| Jun 14, 2022 | 1.2100 | 1.2100 | 1.1200 | 1.1700 | 1.1700 | 1,978,800 |
| Jun 13, 2022 | 1.2400 | 1.2600 | 1.1400 | 1.1600 | 1.1600 | 2,095,400 |
| Jun 10, 2022 | 1.4100 | 1.4300 | 1.3100 | 1.3200 | 1.3200 | 3,317,600 |
| Jun 09, 2022 | 1.4700 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 1,867,100 |
| Jun 08, 2022 | 1.4700 | 1.5200 | 1.4400 | 1.4600 | 1.4600 | 1,766,600 |
| Jun 07, 2022 | 1.4800 | 1.5200 | 1.4400 | 1.4900 | 1.4900 | 2,063,700 |
| Jun 06, 2022 | 1.5100 | 1.5400 | 1.4400 | 1.5300 | 1.5300 | 2,456,200 |
| Jun 03, 2022 | 1.5100 | 1.5300 | 1.4300 | 1.4700 | 1.4700 | 2,092,400 |
| Jun 02, 2022 | 1.5600 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 1,581,600 |
| Jun 01, 2022 | 1.6000 | 1.6500 | 1.5100 | 1.5500 | 1.5500 | 2,179,100 |
| May 31, 2022 | 1.6400 | 1.6700 | 1.5600 | 1.5800 | 1.5800 | 2,916,700 |
| May 27, 2022 | 1.5700 | 1.6700 | 1.5600 | 1.6500 | 1.6500 | 2,273,500 |
| May 26, 2022 | 1.5000 | 1.6100 | 1.5000 | 1.5700 | 1.5700 | 2,865,700 |
| May 25, 2022 | 1.4200 | 1.5300 | 1.4200 | 1.5000 | 1.5000 | 3,440,200 |
| May 24, 2022 | 1.6600 | 1.6800 | 1.4200 | 1.4500 | 1.4500 | 5,159,100 |
| May 23, 2022 | 1.7500 | 1.7500 | 1.6400 | 1.6900 | 1.6900 | 2,122,900 |
| May 20, 2022 | 1.7700 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 3,047,600 |
| May 19, 2022 | 1.8800 | 1.8900 | 1.7200 | 1.7300 | 1.7300 | 4,087,700 |
| May 18, 2022 | 1.9300 | 2.0200 | 1.8500 | 1.8600 | 1.8600 | 3,030,800 |
| May 17, 2022 | 1.8800 | 1.9800 | 1.8400 | 1.9800 | 1.9800 | 3,131,800 |
| May 16, 2022 | 1.8400 | 1.9100 | 1.8000 | 1.8300 | 1.8300 | 2,405,000 |
| May 13, 2022 | 1.7900 | 1.9500 | 1.7900 | 1.8800 | 1.8800 | 5,629,800 |
| May 12, 2022 | 1.8000 | 1.8600 | 1.6900 | 1.7500 | 1.7500 | 10,053,400 |
| May 11, 2022 | 1.9200 | 1.9500 | 1.8200 | 1.8300 | 1.8300 | 4,467,500 |
| May 10, 2022 | 2.3900 | 2.3900 | 1.8000 | 1.9400 | 1.9400 | 5,289,400 |
| May 09, 2022 | 2.3900 | 2.3900 | 2.0900 | 2.1400 | 2.1400 | 5,736,500 |
| May 06, 2022 | 2.4700 | 2.5000 | 2.3900 | 2.4400 | 2.4400 | 2,553,000 |
| May 05, 2022 | 2.5300 | 2.5600 | 2.4400 | 2.4800 | 2.4800 | 4,018,700 |
| May 04, 2022 | 2.5400 | 2.5900 | 2.4600 | 2.5900 | 2.5900 | 3,252,400 |
| May 03, 2022 | 2.3900 | 2.5600 | 2.3700 | 2.5400 | 2.5400 | 6,038,600 |
| May 02, 2022 | 2.4600 | 2.5300 | 2.3100 | 2.3900 | 2.3900 | 6,589,400 |
| Apr 29, 2022 | 2.7300 | 2.7600 | 2.4200 | 2.4600 | 2.4600 | 4,094,600 |
| Apr 28, 2022 | 2.8700 | 2.8700 | 2.7100 | 2.7500 | 2.7500 | 2,245,400 |
| Apr 27, 2022 | 2.8100 | 2.8800 | 2.7700 | 2.8400 | 2.8400 | 2,127,400 |
| Apr 26, 2022 | 2.9300 | 2.9500 | 2.8300 | 2.8400 | 2.8400 | 2,199,400 |
| Apr 25, 2022 | 2.9500 | 3.0100 | 2.8700 | 2.9800 | 2.9800 | 1,797,300 |
| Apr 22, 2022 | 3.1700 | 3.2000 | 2.9700 | 2.9800 | 2.9800 | 3,539,600 |
| Apr 21, 2022 | 3.2500 | 3.2800 | 3.1200 | 3.1500 | 3.1500 | 2,205,700 |
| Apr 20, 2022 | 3.2400 | 3.2800 | 3.1900 | 3.2200 | 3.2200 | 3,587,300 |
| Apr 19, 2022 | 3.2000 | 3.3200 | 3.1800 | 3.2400 | 3.2400 | 1,429,200 |
| Apr 18, 2022 | 3.1800 | 3.2200 | 3.1400 | 3.2000 | 3.2000 | 3,164,500 |
| Apr 14, 2022 | 3.2200 | 3.2600 | 3.1900 | 3.2000 | 3.2000 | 1,417,100 |
| Apr 13, 2022 | 3.1000 | 3.2200 | 3.0700 | 3.2100 | 3.2100 | 1,320,800 |
| Apr 12, 2022 | 3.1000 | 3.1800 | 3.0500 | 3.0800 | 3.0800 | 1,272,600 |
| Apr 11, 2022 | 3.1400 | 3.1400 | 3.0700 | 3.1000 | 3.1000 | 1,533,600 |
| Apr 08, 2022 | 3.2300 | 3.3400 | 3.1800 | 3.1800 | 3.1800 | 2,087,900 |
| Apr 07, 2022 | 3.2000 | 3.2600 | 3.0700 | 3.2500 | 3.2500 | 5,411,300 |
| Apr 06, 2022 | 3.3100 | 3.3300 | 3.2000 | 3.2000 | 3.2000 | 1,816,200 |
| Apr 05, 2022 | 3.4900 | 3.5400 | 3.3600 | 3.3600 | 3.3600 | 2,128,400 |
| Apr 04, 2022 | 3.4900 | 3.5200 | 3.4000 | 3.4700 | 3.4700 | 1,308,800 |
| Apr 01, 2022 | 3.4900 | 3.5200 | 3.4400 | 3.4800 | 3.4800 | 1,086,500 |
| Mar 31, 2022 | 3.5000 | 3.5200 | 3.4300 | 3.4600 | 3.4600 | 1,983,700 |
| Mar 30, 2022 | 3.7000 | 3.7400 | 3.5300 | 3.5300 | 3.5300 | 2,001,200 |
| Mar 29, 2022 | 3.7500 | 3.7900 | 3.6800 | 3.7300 | 3.7300 | 1,398,000 |
| Mar 28, 2022 | 3.6400 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 1,426,200 |
| Mar 25, 2022 | 3.6700 | 3.7000 | 3.6200 | 3.6700 | 3.6700 | 1,556,100 |
| Mar 24, 2022 | 3.7400 | 3.7800 | 3.6600 | 3.7000 | 3.7000 | 1,196,800 |
| Mar 23, 2022 | 3.7000 | 3.7800 | 3.6900 | 3.7400 | 3.7400 | 2,820,000 |
| Mar 22, 2022 | 3.5600 | 3.7800 | 3.5500 | 3.7500 | 3.7500 | 2,657,800 |
| Mar 21, 2022 | 3.6900 | 3.7000 | 3.5100 | 3.5600 | 3.5600 | 1,966,500 |
| Mar 18, 2022 | 3.6000 | 3.7100 | 3.5500 | 3.7100 | 3.7100 | 8,302,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
