Clear Channel Outdoor Holdings Inc. Common Stockのデータ

Clear Channel Outdoor Holdings Inc. Common Stockの基本情報

名前 Clear Channel Outdoor Holdings Inc. Common Stock
ティッカー CCO
国 United States
上場年 2005.0
セクター Consumer Services

Clear Channel Outdoor Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.2 2.15 2.16 2.17 5841100.0 2.17
2021-02-12 2.2 2.12 2.17 2.14 1667200.0 2.14
2021-02-11 2.2 2.11 2.2 2.17 2611300.0 2.17
2021-02-10 2.23 2.12 2.2 2.18 2328400.0 2.18
2021-02-09 2.21 2.08 2.19 2.18 7649300.0 2.18
2021-02-08 2.2 1.95 2.03 2.18 17699500.0 2.18
2021-02-05 2.02 1.93 1.94 2.0 2228700.0 2.0
2021-02-04 2.02 1.87 2.0 1.92 3913600.0 1.92
2021-02-03 2.02 1.97 1.97 2.0 3093100.0 2.0
2021-02-02 2.06 1.92 2.02 1.99 3372400.0 1.99
2021-02-01 2.1 1.92 2.09 2.0 4968800.0 2.0
2021-01-29 2.19 1.97 1.99 1.99 5712200.0 1.99
2021-01-28 2.05 1.86 1.86 1.99 5976800.0 1.99
2021-01-27 1.97 1.76 1.79 1.9 5475100.0 1.9
2021-01-26 1.98 1.78 1.95 1.8 6063700.0 1.8
2021-01-25 1.99 1.68 1.69 1.89 5179100.0 1.89
2021-01-22 1.79 1.66 1.7 1.75 2320600.0 1.75
2021-01-21 1.99 1.7 1.85 1.7 5928800.0 1.7
2021-01-20 1.9 1.58 1.58 1.86 6459800.0 1.86
2021-01-19 1.59 1.43 1.43 1.56 2661200.0 1.56
2021-01-15 1.51 1.41 1.47 1.43 1198500.0 1.43
2021-01-14 1.54 1.41 1.41 1.5 1902300.0 1.5
2021-01-13 1.47 1.4 1.44 1.4 1544300.0 1.4
2021-01-12 1.5 1.43 1.43 1.43 1209400.0 1.43
2021-01-11 1.53 1.43 1.52 1.45 1972100.0 1.45
2021-01-08 1.62 1.51 1.59 1.53 2857600.0 1.53
2021-01-07 1.71 1.66 1.69 1.66 1095600.0 1.66
2021-01-06 1.7 1.57 1.58 1.69 1623200.0 1.69
2021-01-05 1.64 1.46 1.5 1.6 1555200.0 1.6
2021-01-04 1.66 1.56 1.63 1.59 3060000.0 1.59
2020-12-31 1.66 1.61 1.64 1.65 627700.0 1.65
2020-12-30 1.7 1.63 1.66 1.65 808300.0 1.65
2020-12-29 1.69 1.63 1.67 1.65 1112800.0 1.65
2020-12-28 1.7 1.6 1.6 1.66 1471100.0 1.66
2020-12-24 1.74 1.61 1.62 1.7 562200.0 1.7
2020-12-23 1.73 1.57 1.63 1.65 2723100.0 1.65
2020-12-22 1.61 1.48 1.57 1.61 2689800.0 1.61
2020-12-21 1.54 1.44 1.47 1.54 3180700.0 1.54
2020-12-18 1.55 1.44 1.46 1.51 4538400.0 1.51
2020-12-17 1.5 1.34 1.34 1.49 2140400.0 1.49
2020-12-16 1.39 1.26 1.29 1.37 1641200.0 1.37
2020-12-15 1.38 1.3 1.38 1.34 12082800.0 1.34
2020-12-14 1.39 1.28 1.34 1.37 1331000.0 1.37
2020-12-11 1.42 1.31 1.31 1.39 801900.0 1.39
2020-12-10 1.41 1.29 1.3 1.38 1123100.0 1.38
2020-12-09 1.44 1.26 1.43 1.31 2340900.0 1.31
2020-12-08 1.52 1.3 1.49 1.43 2386800.0 1.43
2020-12-07 1.57 1.47 1.54 1.49 1365100.0 1.49
2020-12-04 1.61 1.53 1.56 1.55 1513100.0 1.55
2020-12-03 1.64 1.48 1.48 1.53 3212200.0 1.53
2020-12-02 1.54 1.47 1.5 1.49 2842400.0 1.49
2020-12-01 1.59 1.47 1.51 1.5 1569100.0 1.5
2020-11-30 1.58 1.47 1.55 1.51 2099200.0 1.51
2020-11-27 1.57 1.51 1.54 1.53 753700.0 1.53
2020-11-25 1.64 1.51 1.6 1.54 2108200.0 1.54
2020-11-24 1.58 1.35 1.4 1.55 3663200.0 1.55
2020-11-23 1.42 1.25 1.25 1.4 3929400.0 1.4
2020-11-20 1.28 1.2 1.2 1.25 887300.0 1.25
2020-11-19 1.27 1.22 1.25 1.24 698900.0 1.24
2020-11-18 1.3 1.25 1.3 1.27 1166500.0 1.27
2020-11-17 1.3 1.25 1.25 1.29 1022400.0 1.29
2020-11-16 1.38 1.25 1.3 1.25 2491100.0 1.25
2020-11-13 1.3 1.19 1.28 1.26 3029300.0 1.26
2020-11-12 1.34 1.24 1.25 1.3 1871700.0 1.3
2020-11-11 1.31 1.17 1.2 1.28 2171600.0 1.28
2020-11-10 1.3 1.13 1.15 1.26 3954500.0 1.26
2020-11-09 1.21 1.13 1.19 1.15 7838000.0 1.15
2020-11-06 1.01 0.96 0.98 1.0 689200.0 1.0
2020-11-05 1.0 0.95 0.97 0.98 1016400.0 0.98
2020-11-04 0.99 0.93 0.95 0.95 520600.0 0.95
2020-11-03 0.99 0.92 0.92 0.97 757900.0 0.97
2020-11-02 0.95 0.87 0.91 0.92 1749500.0 0.92
2020-10-30 0.95 0.87 0.94 0.89 1341900.0 0.89
2020-10-29 0.94 0.9 0.92 0.91 1425800.0 0.91
2020-10-28 0.96 0.91 0.95 0.91 1129200.0 0.91
2020-10-27 1.0 0.96 0.99 0.98 658000.0 0.98
2020-10-26 1.02 0.96 0.98 0.98 1078800.0 0.98
2020-10-23 1.05 1.0 1.05 1.0 422100.0 1.0
2020-10-22 1.06 1.0 1.0 1.02 880900.0 1.02
2020-10-21 1.06 0.94 0.96 0.98 1498700.0 0.98
2020-10-20 1.01 0.96 1.0 0.96 1134000.0 0.96
2020-10-19 1.06 0.92 0.99 0.97 2791600.0 0.97
2020-10-16 1.06 1.0 1.0 1.03 930600.0 1.03
2020-10-15 1.02 0.97 0.99 1.01 1200000.0 1.01
2020-10-14 1.09 0.97 1.08 0.97 1842800.0 0.97
2020-10-13 1.11 1.05 1.1 1.08 839100.0 1.08
2020-10-12 1.15 1.07 1.14 1.11 779300.0 1.11
2020-10-09 1.2 1.14 1.15 1.14 549700.0 1.14
2020-10-08 1.17 1.11 1.15 1.15 898200.0 1.15
2020-10-07 1.15 1.07 1.11 1.1 1468000.0 1.1
2020-10-06 1.15 1.04 1.04 1.07 1991100.0 1.07
2020-10-05 1.05 1.0 1.03 1.04 1118700.0 1.04
2020-10-02 1.04 0.95 0.97 1.02 1831700.0 1.02
2020-10-01 1.03 0.97 0.99 1.02 1214100.0 1.02
2020-09-30 1.02 0.97 0.97 1.0 1905700.0 1.0
2020-09-29 1.01 0.93 0.99 0.98 4167200.0 0.98
2020-09-28 1.0 0.95 0.95 1.0 1988900.0 1.0
2020-09-25 0.96 0.91 0.93 0.94 2755800.0 0.94
2020-09-24 0.97 0.9 0.96 0.93 3282500.0 0.93
2020-09-23 1.07 0.92 1.05 0.98 4443300.0 0.98
2020-09-22 1.17 0.99 1.14 1.01 4708000.0 1.01
2020-09-21 1.22 1.14 1.21 1.14 2219000.0 1.14
2020-09-18 1.37 1.2 1.37 1.22 7093500.0 1.22
2020-09-17 1.4 1.28 1.36 1.34 1354100.0 1.34
2020-09-16 1.43 1.31 1.35 1.36 1563900.0 1.36
2020-09-15 1.44 1.34 1.42 1.35 1236700.0 1.35
2020-09-14 1.5 1.39 1.4 1.42 1656300.0 1.42
2020-09-11 1.39 1.28 1.29 1.37 1673500.0 1.37
2020-09-10 1.4 1.28 1.35 1.3 1778000.0 1.3
2020-09-09 1.34 1.23 1.3 1.31 1764800.0 1.31
2020-09-08 1.35 1.2 1.2 1.29 2153900.0 1.29
2020-09-04 1.25 1.15 1.17 1.23 1969200.0 1.23
2020-09-03 1.21 1.15 1.17 1.19 946600.0 1.19
2020-09-02 1.21 1.16 1.19 1.18 952100.0 1.18
2020-09-01 1.2 1.15 1.16 1.18 724500.0 1.18
2020-08-31 1.26 1.17 1.22 1.17 1175800.0 1.17
2020-08-28 1.25 1.16 1.16 1.23 2310300.0 1.23
2020-08-27 1.19 1.12 1.14 1.17 2918500.0 1.17
2020-08-26 1.15 1.11 1.12 1.15 1263100.0 1.15
2020-08-25 1.16 1.09 1.1 1.11 2546800.0 1.11
2020-08-24 1.15 1.08 1.09 1.1 2796600.0 1.1
2020-08-21 1.17 1.06 1.15 1.06 2543700.0 1.06
2020-08-20 1.21 1.15 1.21 1.17 1399500.0 1.17
2020-08-19 1.23 1.14 1.19 1.14 2186500.0 1.14
2020-08-18 1.26 1.19 1.26 1.19 2411700.0 1.19
2020-08-17 1.31 1.2 1.3 1.2 4025900.0 1.2
2020-08-14 1.26 1.15 1.18 1.2 3345500.0 1.2
2020-08-13 1.35 1.13 1.34 1.13 6403700.0 1.13
2020-08-12 1.3 1.12 1.16 1.25 6655000.0 1.25
2020-08-11 1.22 1.05 1.07 1.08 3935000.0 1.08
2020-08-10 1.06 0.93 0.95 1.04 2906200.0 1.04
2020-08-07 0.96 0.9 0.91 0.95 1360600.0 0.95
2020-08-06 1.0 0.91 0.94 0.96 1273700.0 0.96
2020-08-05 0.94 0.9 0.9 0.92 1049100.0 0.92
2020-08-04 0.9 0.87 0.9 0.9 644900.0 0.9
2020-08-03 0.91 0.87 0.91 0.9 860200.0 0.9
2020-07-31 0.93 0.88 0.93 0.92 1602100.0 0.92
2020-07-30 0.94 0.86 0.9 0.93 1446000.0 0.93
2020-07-29 0.93 0.9 0.91 0.91 378500.0 0.91
2020-07-28 0.93 0.9 0.91 0.92 571800.0 0.92
2020-07-27 0.94 0.89 0.94 0.92 1397300.0 0.92
2020-07-24 0.97 0.91 0.94 0.92 2519300.0 0.92
2020-07-23 0.96 0.91 0.93 0.95 942000.0 0.95
2020-07-22 0.95 0.92 0.95 0.92 505700.0 0.92
2020-07-21 0.97 0.93 0.94 0.93 1385200.0 0.93
2020-07-20 1.01 0.92 1.0 0.94 2129100.0 0.94
2020-07-17 1.01 0.95 0.96 1.01 1253200.0 1.01
2020-07-16 0.97 0.93 0.95 0.96 944200.0 0.96
2020-07-15 0.98 0.9 0.98 0.95 1827900.0 0.95
2020-07-14 1.0 0.9 1.0 0.96 1671000.0 0.96
2020-07-13 1.05 0.97 1.0 0.98 1815000.0 0.98
2020-07-10 0.96 0.87 0.91 0.96 2866600.0 0.96
2020-07-09 0.96 0.88 0.96 0.89 954600.0 0.89
2020-07-08 0.95 0.9 0.95 0.93 2792900.0 0.93
2020-07-07 1.03 0.9 1.0 0.93 3947200.0 0.93
2020-07-06 1.07 1.01 1.07 1.02 1031200.0 1.02
2020-07-02 1.08 0.99 1.07 1.05 1888200.0 1.05
2020-07-01 1.07 1.0 1.03 1.05 850300.0 1.05
2020-06-30 1.05 0.98 1.02 1.04 952700.0 1.04
2020-06-29 1.07 0.97 0.99 1.02 2399500.0 1.02
2020-06-26 1.08 0.97 1.08 1.0 8866200.0 1.0
2020-06-25 1.12 1.01 1.08 1.08 3267500.0 1.08
2020-06-24 1.27 1.09 1.23 1.11 4390100.0 1.11
2020-06-23 1.19 1.11 1.14 1.18 1438000.0 1.18
2020-06-22 1.2 1.08 1.2 1.11 2242800.0 1.11
2020-06-19 1.25 1.11 1.22 1.22 3212800.0 1.22
2020-06-18 1.31 1.22 1.29 1.23 1606200.0 1.23
2020-06-17 1.32 1.2 1.21 1.28 2308200.0 1.28
2020-06-16 1.39 1.23 1.32 1.23 3307900.0 1.23
2020-06-15 1.24 1.1 1.15 1.21 1742100.0 1.21
2020-06-12 1.49 1.16 1.25 1.19 2153800.0 1.19
2020-06-11 1.2 1.05 1.15 1.13 3080400.0 1.13
2020-06-10 1.4 1.06 1.39 1.23 3430100.0 1.23
2020-06-09 1.6 1.35 1.6 1.35 3659300.0 1.35
2020-06-08 1.69 1.4 1.44 1.58 8984800.0 1.58
2020-06-05 1.35 0.99 1.01 1.29 13413400.0 1.29
2020-06-04 1.05 0.95 0.99 0.95 5768600.0 0.95
2020-06-03 1.02 0.98 0.99 0.99 3249800.0 0.99
2020-06-02 1.02 0.98 1.0 0.98 2417500.0 0.98
2020-06-01 1.04 0.99 1.03 0.99 1592100.0 0.99
2020-05-29 1.05 0.9 1.05 0.97 3079300.0 0.97
2020-05-28 1.12 1.01 1.08 1.02 3383700.0 1.02
2020-05-27 1.1 1.0 1.0 1.06 2388100.0 1.06
2020-05-26 1.1 0.98 1.09 1.0 3506000.0 1.0
2020-05-22 1.03 0.9 0.94 1.03 2190700.0 1.03
2020-05-21 0.95 0.9 0.92 0.93 1799500.0 0.93
2020-05-20 0.99 0.89 0.94 0.92 4169100.0 0.92
2020-05-19 0.97 0.87 0.94 0.91 2396300.0 0.91
2020-05-18 0.98 0.89 0.95 0.94 1791100.0 0.94
2020-05-15 0.93 0.85 0.88 0.88 1130700.0 0.88
2020-05-14 0.94 0.81 0.84 0.86 2433100.0 0.86
2020-05-13 0.94 0.84 0.94 0.87 4067200.0 0.87
2020-05-12 0.93 0.86 0.92 0.92 3549300.0 0.92
2020-05-11 0.96 0.85 0.86 0.89 3446900.0 0.89
2020-05-08 0.87 0.81 0.82 0.85 2254500.0 0.85
2020-05-07 0.86 0.74 0.74 0.86 1912800.0 0.86
2020-05-06 0.81 0.73 0.79 0.76 2359600.0 0.76
2020-05-05 0.9 0.78 0.83 0.81 2389000.0 0.81
2020-05-04 0.91 0.76 0.89 0.77 3968700.0 0.77
2020-05-01 0.95 0.86 0.89 0.89 1740100.0 0.89
2020-04-30 1.01 0.88 0.96 0.96 5136000.0 0.96
2020-04-29 1.05 0.93 0.98 0.96 4118500.0 0.96
2020-04-28 1.0 0.91 0.99 0.93 3737400.0 0.93
2020-04-27 0.92 0.8 0.8 0.88 2535700.0 0.88
2020-04-24 0.95 0.78 0.95 0.78 3246900.0 0.78
2020-04-23 1.28 0.84 0.99 0.89 8428300.0 0.89
2020-04-22 0.92 0.71 0.74 0.91 2436700.0 0.91
2020-04-21 0.75 0.69 0.73 0.73 1959900.0 0.73
2020-04-20 0.78 0.7 0.77 0.72 2259700.0 0.72
2020-04-17 0.8 0.73 0.76 0.77 3677900.0 0.77
2020-04-16 0.77 0.71 0.75 0.73 3748000.0 0.73
2020-04-15 0.76 0.69 0.75 0.75 1143400.0 0.75
2020-04-14 0.78 0.7 0.7 0.76 1819100.0 0.76
2020-04-13 0.75 0.66 0.73 0.7 2107400.0 0.7
2020-04-09 0.76 0.64 0.66 0.73 4733800.0 0.73
2020-04-08 0.66 0.58 0.6 0.64 3669200.0 0.64
2020-04-07 0.64 0.56 0.64 0.57 3457200.0 0.57
2020-04-06 0.61 0.48 0.61 0.59 5807500.0 0.59
2020-04-03 0.62 0.47 0.62 0.47 4796700.0 0.47
2020-04-02 0.64 0.58 0.64 0.62 1887300.0 0.62
2020-04-01 0.61 0.55 0.58 0.6 2307900.0 0.6
2020-03-31 0.69 0.57 0.68 0.64 7319600.0 0.64
2020-03-30 0.6 0.51 0.6 0.54 2872600.0 0.54
2020-03-27 0.7 0.55 0.7 0.55 6912500.0 0.55
2020-03-26 0.81 0.54 0.63 0.7 17119800.0 0.7
2020-03-25 0.52 0.38 0.46 0.48 16424000.0 0.48
2020-03-24 0.51 0.43 0.45 0.45 4365500.0 0.45
2020-03-23 0.6 0.36 0.57 0.43 5022100.0 0.43
2020-03-20 0.62 0.54 0.55 0.55 6056300.0 0.55
2020-03-19 0.61 0.45 0.51 0.54 10931000.0 0.54
2020-03-18 0.65 0.46 0.65 0.5 1675600.0 0.5
2020-03-17 0.87 0.69 0.87 0.7 2027500.0 0.7
2020-03-16 1.04 0.8 1.04 0.82 1805600.0 0.82
2020-03-13 1.11 0.9 1.0 1.05 4829700.0 1.05
2020-03-12 1.16 0.99 1.14 0.99 3399200.0 0.99
2020-03-11 1.43 1.2 1.4 1.22 4567200.0 1.22
2020-03-10 1.58 1.35 1.49 1.39 4905800.0 1.39
2020-03-09 1.59 1.39 1.46 1.47 4929500.0 1.47
2020-03-06 1.76 1.49 1.71 1.5 6530700.0 1.5
2020-03-05 2.04 1.7 2.0 1.74 3813200.0 1.74
2020-03-04 2.08 1.9 1.95 2.05 2991800.0 2.05
2020-03-03 2.13 1.94 2.0 1.96 4444100.0 1.96
2020-03-02 2.12 1.87 2.12 1.98 3315600.0 1.98
2020-02-28 2.15 1.92 2.02 2.07 2141800.0 2.07
2020-02-27 2.29 1.97 2.29 2.14 1937300.0 2.14
2020-02-26 2.36 2.0 2.36 2.04 4249500.0 2.04
2020-02-25 2.54 2.34 2.53 2.35 1736900.0 2.35
2020-02-24 2.54 2.47 2.52 2.52 837100.0 2.52
2020-02-21 2.63 2.54 2.6 2.59 1078700.0 2.59
2020-02-20 2.69 2.59 2.65 2.6 1558200.0 2.6
2020-02-19 2.73 2.65 2.69 2.66 795600.0 2.66
2020-02-18 2.76 2.66 2.72 2.66 657300.0 2.66