CCO - Clear Channel Outdoor Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 20201.08001.12001.01001.02001.02003,342,752
May 27, 20201.00001.10001.00001.06001.06002,384,400
May 26, 20201.09001.10000.98001.00001.00003,506,000
May 22, 20200.94001.03000.90001.03001.03002,190,700
May 21, 20200.92000.95000.90000.93000.93001,799,500
May 20, 20200.94000.99000.89000.92000.92004,169,100
May 19, 20200.94000.97000.87000.91000.91002,396,300
May 18, 20200.95000.98000.89000.94000.94001,791,100
May 15, 20200.88000.93000.85000.88000.88001,130,700
May 14, 20200.84000.94000.81000.86000.86002,433,100
May 13, 20200.94000.94000.84000.87000.87004,067,200
May 12, 20200.92000.93000.86000.92000.92003,549,300
May 11, 20200.86000.96000.85000.89000.89003,446,900
May 08, 20200.82000.87000.81000.85000.85002,254,500
May 07, 20200.74000.86000.74000.86000.86001,912,800
May 06, 20200.79000.81000.73000.76000.76002,359,600
May 05, 20200.83000.90000.78000.81000.81002,389,000
May 04, 20200.89000.91000.76000.77000.77003,968,700
May 01, 20200.89000.95000.86000.89000.89001,740,100
Apr 30, 20200.96001.01000.88000.96000.96005,128,000
Apr 29, 20200.98001.05000.93000.96000.96004,118,500
Apr 28, 20200.99001.00000.91000.93000.93003,737,400
Apr 27, 20200.80000.92000.80000.88000.88002,535,700
Apr 24, 20200.95000.95000.78000.78000.78003,246,900
Apr 23, 20200.99001.28000.84000.89000.89008,428,300
Apr 22, 20200.74000.92000.71000.91000.91002,436,700
Apr 21, 20200.73000.75000.69000.73000.73001,959,900
Apr 20, 20200.77000.78000.70000.72000.72002,259,700
Apr 17, 20200.76000.80000.73000.77000.77003,677,900
Apr 16, 20200.75000.77000.71000.73000.73003,748,000
Apr 15, 20200.75000.76000.69000.75000.75001,143,400
Apr 14, 20200.70000.78000.70000.76000.76001,819,100
Apr 13, 20200.73000.75000.66000.70000.70002,107,400
Apr 09, 20200.66000.76000.64000.73000.73004,733,800
Apr 08, 20200.60000.66000.58000.64000.64003,669,200
Apr 07, 20200.64000.64000.56000.57000.57003,457,200
Apr 06, 20200.61000.61000.48000.59000.59005,807,500
Apr 03, 20200.62000.62000.47000.47000.47004,796,700
Apr 02, 20200.64000.64000.58000.62000.62001,887,300
Apr 01, 20200.58000.61000.55000.60000.60002,307,900
Mar 31, 20200.68000.69000.57000.64000.64007,319,600
Mar 30, 20200.60000.60000.51000.54000.54002,872,600
Mar 27, 20200.70000.70000.55000.55000.55006,912,500
Mar 26, 20200.63000.81000.54000.70000.700017,119,800
Mar 25, 20200.46000.52000.38000.48000.480016,424,000
Mar 24, 20200.45000.51000.43000.45000.45004,365,500
Mar 23, 20200.57000.60000.36000.43000.43005,022,100
Mar 20, 20200.55000.62000.54000.55000.55006,056,300
Mar 19, 20200.51000.61000.45000.54000.540010,931,000
Mar 18, 20200.65000.65000.46000.50000.50001,675,600
Mar 17, 20200.87000.87000.69000.70000.70002,027,500
Mar 16, 20201.04001.04000.80000.82000.82001,805,600
Mar 13, 20201.00001.11000.90001.05001.05004,829,700
Mar 12, 20201.14001.16000.99000.99000.99003,399,200
Mar 11, 20201.40001.43001.20001.22001.22004,567,200
Mar 10, 20201.49001.58001.35001.39001.39004,905,800
Mar 09, 20201.46001.59001.39001.47001.47004,929,500
Mar 06, 20201.71001.76001.49001.50001.50006,530,700
Mar 05, 20202.00002.04001.70001.74001.74003,813,200
Mar 04, 20201.95002.08001.90002.05002.05002,991,800
Mar 03, 20202.00002.13001.94001.96001.96004,444,100
Mar 02, 20202.12002.12001.87001.98001.98003,315,600
Feb 28, 20202.02002.15001.92002.07002.07002,141,800
Feb 27, 20202.29002.29001.97002.14002.14001,937,300
Feb 26, 20202.36002.36002.00002.04002.04004,249,500
Feb 25, 20202.53002.54002.34002.35002.35001,736,900
Feb 24, 20202.52002.54002.47002.52002.5200837,100
Feb 21, 20202.60002.63002.54002.59002.59001,078,700
Feb 20, 20202.65002.69002.59002.60002.60001,558,200
Feb 19, 20202.69002.73002.65002.66002.6600795,600
Feb 18, 20202.72002.76002.66002.66002.6600657,300
Feb 14, 20202.71002.76002.67002.73002.7300722,300
Feb 13, 20202.70002.76002.69002.70002.7000459,100
Feb 12, 20202.71002.75002.65002.70002.7000702,500
Feb 11, 20202.61002.69002.58002.67002.6700584,200
Feb 10, 20202.66002.67002.58002.59002.5900541,900
Feb 07, 20202.72002.73002.58002.67002.67001,271,200
Feb 06, 20202.85002.85002.74002.74002.7400986,300
Feb 05, 20202.81002.82002.77002.80002.8000979,000
Feb 04, 20202.82002.87002.74002.77002.77001,021,900
Feb 03, 20202.68002.80002.68002.78002.7800735,800
Jan 31, 20202.80002.80002.68002.73002.73001,372,700
Jan 30, 20202.80002.84002.75002.81002.81001,107,800
Jan 29, 20202.87002.90002.84002.86002.8600613,400
Jan 28, 20202.88002.91002.85002.86002.8600678,600
Jan 27, 20202.80002.89002.76002.86002.86001,338,000
Jan 24, 20203.01003.02002.88002.91002.91001,013,100
Jan 23, 20203.02003.09002.96003.00003.00001,022,900
Jan 22, 20203.05003.10002.94003.05003.05002,237,200
Jan 21, 20203.02003.10003.00003.03003.03001,233,000
Jan 17, 20203.03003.10002.99003.04003.0400680,000
Jan 16, 20202.93003.03002.93003.01003.01001,150,300
Jan 15, 20202.88003.00002.86002.96002.96001,701,100
Jan 14, 20202.92002.92002.83002.87002.87001,032,400
Jan 13, 20202.86003.02002.84002.90002.90002,769,600
Jan 10, 20202.83002.87002.80002.84002.84002,172,900
Jan 09, 20202.77002.86002.75002.82002.82001,202,900
Jan 08, 20202.77002.80002.70002.77002.77002,051,300
Jan 07, 20202.84002.86002.76002.79002.79001,175,400
Jan 06, 20202.88002.92002.81002.85002.85002,607,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...