Clear Channel Outdoor Holdings, Inc. Common Stock (CCO)
0.9578
+0.0066 (0.69%)
NYSE · Last Trade: Apr 22nd, 2:34 PM EDT
Historical Prices For Clear Channel Outdoor Holdings, Inc. Common Stock (CCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/21/2025 | 0.96 | 0.98 | 0.92 | 0.95 | 1,235,080 | 0.95 |
| 4/17/2025 | 0.93 | 0.97 | 0.92 | 0.96 | 1,801,310 | 0.96 |
| 4/16/2025 | 0.96 | 0.97 | 0.89 | 0.94 | 4,234,467 | 0.94 |
| 4/15/2025 | 0.97 | 1.01 | 0.95 | 0.96 | 1,440,231 | 0.96 |
| 4/14/2025 | 1.03 | 1.03 | 0.93 | 0.96 | 3,479,708 | 0.96 |
| 4/11/2025 | 1.00 | 1.04 | 0.98 | 1.03 | 1,264,881 | 1.03 |
| 4/10/2025 | 0.98 | 1.03 | 0.93 | 1.02 | 2,119,942 | 1.02 |
| 4/09/2025 | 0.88 | 1.06 | 0.86 | 1.04 | 4,211,093 | 1.04 |
| 4/08/2025 | 0.96 | 0.99 | 0.82 | 0.85 | 5,242,999 | 0.85 |
| 4/07/2025 | 0.91 | 0.99 | 0.81 | 0.90 | 7,683,425 | 0.90 |
| 4/04/2025 | 1.02 | 1.05 | 0.93 | 0.93 | 7,256,618 | 0.93 |
| 4/03/2025 | 1.06 | 1.08 | 1.02 | 1.04 | 1,322,920 | 1.04 |
| 4/02/2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1,298,721 | 1.11 |
| 4/01/2025 | 1.10 | 1.15 | 1.10 | 1.10 | 929,943 | 1.10 |
| 3/31/2025 | 1.09 | 1.13 | 1.08 | 1.11 | 1,630,555 | 1.11 |
| 3/28/2025 | 1.13 | 1.13 | 1.09 | 1.10 | 1,128,797 | 1.10 |
| 3/27/2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1,076,724 | 1.12 |
| 3/26/2025 | 1.15 | 1.17 | 1.13 | 1.14 | 657,765 | 1.14 |
| 3/25/2025 | 1.16 | 1.19 | 1.14 | 1.17 | 908,558 | 1.17 |
| 3/24/2025 | 1.17 | 1.18 | 1.15 | 1.16 | 926,658 | 1.16 |
| 3/21/2025 | 1.11 | 1.18 | 1.10 | 1.18 | 5,911,111 | 1.18 |
| 3/20/2025 | 1.14 | 1.16 | 1.11 | 1.12 | 1,296,888 | 1.12 |
| 3/19/2025 | 1.13 | 1.17 | 1.10 | 1.15 | 1,934,041 | 1.15 |
| 3/18/2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1,643,227 | 1.14 |
| 3/17/2025 | 1.13 | 1.16 | 1.11 | 1.12 | 1,404,673 | 1.12 |
| 3/14/2025 | 1.11 | 1.15 | 1.09 | 1.15 | 1,207,179 | 1.15 |
| 3/13/2025 | 1.20 | 1.20 | 1.09 | 1.10 | 3,620,391 | 1.10 |
| 3/12/2025 | 1.22 | 1.24 | 1.18 | 1.19 | 1,880,812 | 1.19 |
| 3/11/2025 | 1.24 | 1.26 | 1.19 | 1.22 | 3,009,208 | 1.22 |
| 3/10/2025 | 1.29 | 1.31 | 1.24 | 1.24 | 1,093,314 | 1.24 |
| 3/07/2025 | 1.26 | 1.32 | 1.25 | 1.28 | 1,398,057 | 1.28 |
| 3/06/2025 | 1.26 | 1.30 | 1.25 | 1.27 | 1,468,940 | 1.27 |
| 3/05/2025 | 1.31 | 1.31 | 1.25 | 1.29 | 954,055 | 1.29 |
| 3/04/2025 | 1.34 | 1.34 | 1.20 | 1.30 | 3,714,853 | 1.30 |
| 3/03/2025 | 1.26 | 1.27 | 1.21 | 1.24 | 1,601,054 | 1.24 |
| 2/28/2025 | 1.21 | 1.27 | 1.19 | 1.25 | 2,882,379 | 1.25 |
| 2/27/2025 | 1.28 | 1.28 | 1.19 | 1.20 | 1,216,609 | 1.20 |
| 2/26/2025 | 1.33 | 1.34 | 1.27 | 1.29 | 1,537,042 | 1.29 |
| 2/25/2025 | 1.33 | 1.37 | 1.31 | 1.32 | 960,707 | 1.32 |
| 2/24/2025 | 1.34 | 1.41 | 1.32 | 1.32 | 2,165,860 | 1.32 |
| 2/21/2025 | 1.43 | 1.43 | 1.35 | 1.35 | 1,337,921 | 1.35 |
| 2/20/2025 | 1.44 | 1.45 | 1.39 | 1.40 | 1,113,564 | 1.40 |
| 2/19/2025 | 1.44 | 1.45 | 1.40 | 1.43 | 694,187 | 1.43 |
| 2/18/2025 | 1.39 | 1.52 | 1.38 | 1.42 | 2,530,754 | 1.42 |
| 2/14/2025 | 1.44 | 1.45 | 1.37 | 1.39 | 921,148 | 1.39 |
| 2/13/2025 | 1.35 | 1.47 | 1.32 | 1.45 | 1,797,143 | 1.45 |
| 2/12/2025 | 1.35 | 1.36 | 1.33 | 1.34 | 852,791 | 1.34 |
| 2/11/2025 | 1.37 | 1.39 | 1.34 | 1.37 | 590,744 | 1.37 |
| 2/10/2025 | 1.37 | 1.40 | 1.37 | 1.37 | 567,843 | 1.37 |
| 2/07/2025 | 1.36 | 1.37 | 1.34 | 1.36 | 707,162 | 1.36 |
| 2/06/2025 | 1.38 | 1.39 | 1.34 | 1.36 | 755,858 | 1.36 |
| 2/05/2025 | 1.38 | 1.38 | 1.35 | 1.36 | 827,479 | 1.36 |
| 2/04/2025 | 1.33 | 1.39 | 1.32 | 1.38 | 712,470 | 1.38 |
| 2/03/2025 | 1.35 | 1.41 | 1.32 | 1.35 | 1,376,693 | 1.35 |
| 1/31/2025 | 1.41 | 1.41 | 1.35 | 1.36 | 923,627 | 1.36 |
| 1/30/2025 | 1.41 | 1.42 | 1.36 | 1.40 | 699,900 | 1.40 |
| 1/29/2025 | 1.44 | 1.44 | 1.38 | 1.40 | 944,612 | 1.40 |
| 1/28/2025 | 1.45 | 1.47 | 1.41 | 1.42 | 632,652 | 1.42 |
| 1/27/2025 | 1.40 | 1.46 | 1.40 | 1.44 | 1,286,437 | 1.44 |
| 1/24/2025 | 1.42 | 1.46 | 1.42 | 1.43 | 1,094,341 | 1.43 |
| 1/23/2025 | 1.34 | 1.44 | 1.34 | 1.42 | 975,687 | 1.42 |
| 1/22/2025 | 1.45 | 1.48 | 1.39 | 1.40 | 826,256 | 1.40 |