Clear Channel Outdoor Holdings, Inc. (CCO)
NYSE: CCO · Real-Time Price · USD
1.150
+0.030 (2.68%)
At close: May 12, 2025, 4:00 PM
1.150
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
CCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | 2.68% | 2,364,699 |
| May 9, 2025 | 1.09 | 1.13 | 1.07 | 1.12 | 1.12 | 3.70% | 1,842,344 |
| May 8, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -1.82% | 2,187,893 |
| May 7, 2025 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | 0.92% | 2,018,459 |
| May 6, 2025 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 1,012,605 |
| May 5, 2025 | 1.06 | 1.12 | 1.05 | 1.08 | 1.08 | - | 864,120 |
| May 2, 2025 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 3.85% | 2,053,820 |
| May 1, 2025 | 1.08 | 1.17 | 1.00 | 1.04 | 1.04 | 5.67% | 1,824,417 |
| Apr 30, 2025 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -5.37% | 1,948,247 |
| Apr 29, 2025 | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | 1.96% | 1,440,724 |
| Apr 28, 2025 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | - | 1,381,005 |
| Apr 25, 2025 | 1.03 | 1.04 | 0.97 | 1.02 | 1.02 | -0.97% | 1,600,535 |
| Apr 24, 2025 | 1.02 | 1.04 | 0.99 | 1.03 | 1.03 | 3.26% | 1,534,870 |
| Apr 23, 2025 | 0.97 | 1.05 | 0.97 | 1.00 | 1.00 | 1.91% | 1,737,442 |
| Apr 22, 2025 | 0.98 | 0.99 | 0.90 | 0.98 | 0.98 | 2.90% | 1,401,217 |
| Apr 21, 2025 | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | -0.66% | 1,235,080 |
| Apr 17, 2025 | 0.93 | 0.97 | 0.92 | 0.96 | 0.96 | 1.86% | 1,801,310 |
| Apr 16, 2025 | 0.96 | 0.97 | 0.89 | 0.94 | 0.94 | -2.08% | 4,234,767 |
| Apr 15, 2025 | 0.97 | 1.01 | 0.95 | 0.96 | 0.96 | -0.03% | 1,440,236 |
| Apr 14, 2025 | 1.03 | 1.03 | 0.93 | 0.96 | 0.96 | -6.77% | 3,480,307 |
| Apr 11, 2025 | 1.00 | 1.04 | 0.98 | 1.03 | 1.03 | 0.98% | 1,264,881 |
| Apr 10, 2025 | 0.98 | 1.04 | 0.93 | 1.02 | 1.02 | -1.92% | 2,119,942 |
| Apr 9, 2025 | 0.88 | 1.06 | 0.86 | 1.04 | 1.04 | 22.35% | 4,211,094 |
| Apr 8, 2025 | 0.96 | 0.99 | 0.82 | 0.85 | 0.85 | -5.56% | 5,254,917 |
| Apr 7, 2025 | 0.91 | 0.99 | 0.81 | 0.90 | 0.90 | -3.23% | 7,683,425 |
| Apr 4, 2025 | 1.02 | 1.05 | 0.92 | 0.93 | 0.93 | -10.58% | 7,256,618 |
| Apr 3, 2025 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | -6.31% | 1,322,920 |
| Apr 2, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 0.91% | 1,298,756 |
| Apr 1, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 929,943 |
| Mar 31, 2025 | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | 0.91% | 1,630,555 |
| Mar 28, 2025 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 1,128,797 |
| Mar 27, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 1,076,724 |
| Mar 26, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 657,765 |
| Mar 25, 2025 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 908,558 |
| Mar 24, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 926,808 |
| Mar 21, 2025 | 1.11 | 1.18 | 1.10 | 1.18 | 1.18 | 5.36% | 5,911,110 |
| Mar 20, 2025 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 1,296,888 |
| Mar 19, 2025 | 1.13 | 1.17 | 1.10 | 1.15 | 1.15 | 0.88% | 1,934,041 |
| Mar 18, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 1,643,227 |
| Mar 17, 2025 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 1,404,727 |
| Mar 14, 2025 | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | 4.55% | 1,207,179 |
| Mar 13, 2025 | 1.20 | 1.20 | 1.09 | 1.10 | 1.10 | -7.56% | 3,620,587 |
| Mar 12, 2025 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -2.46% | 1,880,812 |
| Mar 11, 2025 | 1.24 | 1.26 | 1.19 | 1.22 | 1.22 | -1.61% | 3,009,208 |
| Mar 10, 2025 | 1.29 | 1.31 | 1.24 | 1.24 | 1.24 | -3.13% | 1,093,314 |
| Mar 7, 2025 | 1.26 | 1.32 | 1.25 | 1.28 | 1.28 | 0.79% | 1,398,057 |
| Mar 6, 2025 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 1,468,940 |
| Mar 5, 2025 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -0.77% | 954,055 |
| Mar 4, 2025 | 1.34 | 1.34 | 1.20 | 1.30 | 1.30 | 4.84% | 3,714,945 |
| Mar 3, 2025 | 1.26 | 1.27 | 1.21 | 1.24 | 1.24 | -0.80% | 1,606,580 |