OUT - Outfront Media Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201926.5426.5926.2026.2126.21548,430
Jul 17, 201926.4326.6126.2726.5326.53581,400
Jul 16, 201926.3326.5826.2026.3726.37523,000
Jul 15, 201926.5526.6026.2826.3726.37518,900
Jul 12, 201925.9926.6425.9526.5726.57896,600
Jul 11, 201926.3426.3625.9225.9825.98723,300
Jul 10, 201926.4026.5626.2526.2626.26580,900
Jul 09, 201926.2926.4026.1726.3726.37627,300
Jul 08, 201926.2026.3526.0526.3326.33605,600
Jul 05, 201926.2626.3025.7826.3026.30809,900
Jul 03, 201926.1226.5726.0526.4926.49970,300
Jul 02, 201925.6226.0325.5626.0226.02984,500
Jul 01, 201925.9826.0025.4625.6925.69831,600
Jun 28, 201925.4625.9525.4625.7925.791,453,600
Jun 27, 201925.7125.8825.3925.4925.491,674,300
Jun 26, 201925.9526.0325.5625.6225.621,910,400
Jun 25, 201926.8526.9525.8725.8725.871,835,200
Jun 24, 201926.7326.9626.5226.8426.841,846,200
Jun 21, 201926.4326.5926.1526.5026.501,251,100
Jun 20, 201926.5626.6226.1926.4926.491,656,400
Jun 19, 201926.1526.5625.9426.4226.421,249,100
Jun 18, 201926.0226.2125.7526.1326.132,504,500
Jun 17, 201924.7625.9924.7325.8725.872,506,200
Jun 14, 201925.1925.1924.7024.7024.702,271,600
Jun 13, 201925.7325.9525.1425.1525.151,694,700
Jun 12, 201925.6025.8325.5025.6325.63967,400
Jun 11, 201926.0526.1725.4425.5425.54742,300
Jun 10, 201925.8726.2625.8726.0326.031,029,000
Jun 07, 201925.4925.8825.4825.8325.831,430,300
Jun 06, 201925.0625.3825.0325.3425.341,450,800
Jun 06, 20190.36 Dividend
Jun 05, 201924.9925.0324.7724.9924.63919,200
Jun 04, 201924.7324.9024.4424.8324.472,390,700
Jun 03, 201924.6824.7924.4024.6224.27773,200
May 31, 201924.6825.0924.5324.6524.292,266,600
May 30, 201924.8724.9924.7524.8724.51609,400
May 29, 201924.8824.9224.6224.7824.42845,400
May 28, 201925.1525.4324.9124.9524.591,188,700
May 24, 201925.2025.2625.0625.0924.73446,900
May 23, 201925.1725.2224.9025.0624.70896,800
May 22, 201925.2225.5025.1325.2624.901,251,400
May 21, 201925.2525.3925.1825.2224.86636,600
May 20, 201925.3225.4125.0725.1524.79949,600
May 17, 201925.5225.6125.3325.5025.13557,100
May 16, 201925.5225.8725.4625.5825.211,047,300
May 15, 201924.8025.6224.7125.4925.121,162,300
May 14, 201924.8325.0024.7224.8824.52972,200
May 13, 201924.8724.8924.6224.7524.39830,900
May 10, 201924.8725.0924.8225.0324.67909,100
May 09, 201924.7125.0024.1924.9924.631,182,300
May 08, 201925.0525.9324.7024.7124.352,731,700
May 07, 201923.8724.0123.5324.0023.651,295,100
May 06, 201923.6724.0623.6123.9723.62613,000
May 03, 201923.6024.0023.5723.9023.561,592,600
May 02, 201923.6223.8123.2323.4523.11801,700
May 01, 201923.9224.0023.5623.5823.24595,900
Apr 30, 201923.9524.0123.8123.8323.49684,100
Apr 29, 201924.2324.2924.0024.0123.66379,300
Apr 26, 201923.9624.2423.8824.1623.81879,200
Apr 25, 201923.7824.0123.5523.9323.591,098,100
Apr 24, 201923.7924.1723.7923.8823.54592,000
Apr 23, 201923.4224.0823.4023.8623.52754,100
Apr 22, 201923.6023.6623.1423.3022.96741,200
Apr 18, 201923.8223.8623.6123.6523.31386,500
Apr 17, 201924.0124.0123.7023.8123.47649,100
Apr 16, 201923.9223.9423.7023.9223.58531,200
Apr 15, 201923.9524.0423.7923.9323.59362,700
Apr 12, 201924.0524.0523.6923.9723.62497,500
Apr 11, 201923.9624.1023.7823.9423.60408,100
Apr 10, 201923.9524.1423.8223.9523.60639,300
Apr 09, 201923.8123.9023.7123.8423.50655,800
Apr 08, 201923.7623.8723.6923.8223.481,279,900
Apr 05, 201923.8924.0323.7023.7723.43732,300
Apr 04, 201923.8823.9823.7423.9323.59661,800
Apr 03, 201923.9123.9823.7823.8823.54608,400
Apr 02, 201923.8823.9023.6123.8623.52930,200
Apr 01, 201923.5623.7623.3923.7623.421,048,200
Mar 29, 201923.1023.4823.0023.4023.061,318,200
Mar 28, 201923.1323.3522.9823.0322.701,127,500
Mar 27, 201923.2023.2522.7823.0622.731,173,000
Mar 26, 201922.5623.2322.5023.2122.882,136,700
Mar 25, 201922.3722.5822.1722.4422.12576,100
Mar 22, 201923.0323.1422.4122.4222.10599,300
Mar 21, 201922.5223.0622.3523.0622.73869,700
Mar 20, 201922.5322.7222.3622.5022.18918,400
Mar 19, 201922.4422.7222.3322.5922.261,282,800
Mar 18, 201922.5022.5522.2422.3922.071,186,600
Mar 15, 201922.3922.6822.1722.5822.251,878,500
Mar 14, 201922.1222.3622.0322.3222.002,065,200
Mar 13, 201922.2222.3622.0022.1021.781,375,700
Mar 12, 201922.3322.3622.1022.2021.881,481,000
Mar 11, 201922.0022.3421.9822.2521.932,074,100
Mar 08, 201922.1122.2821.9121.9321.611,281,600
Mar 07, 201922.5922.6722.2222.2921.971,090,100
Mar 07, 20190.36 Dividend
Mar 06, 201922.8822.9322.7122.8322.151,616,100
Mar 05, 201922.7922.9122.6322.8722.191,215,000
Mar 04, 201922.8422.9822.5522.8522.171,390,900
Mar 01, 201922.4922.7822.4422.7122.031,520,900
Feb 28, 201922.2222.5821.8022.4421.772,072,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...