OUTFRONT Media Inc. Common Stockのデータ

OUTFRONT Media Inc. Common Stockの基本情報

名前 OUTFRONT Media Inc. Common Stock
ティッカー OUT
国 nan
上場年 2014.0
セクター Consumer Services

OUTFRONT Media Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.64 21.1 21.58 21.52 1461100.0 21.52
2021-02-12 21.78 21.18 21.6 21.3 823800.0 21.3
2021-02-11 22.24 21.63 21.89 21.81 1408800.0 21.81
2021-02-10 21.9 20.86 21.18 21.79 1458800.0 21.79
2021-02-09 21.51 20.76 21.49 21.05 1535700.0 21.05
2021-02-08 21.82 20.17 20.22 21.5 2452900.0 21.5
2021-02-05 20.2 18.88 19.13 20.11 1653300.0 20.11
2021-02-04 19.06 18.77 18.98 18.86 1079000.0 18.86
2021-02-03 18.97 18.42 18.61 18.92 1017600.0 18.92
2021-02-02 18.84 18.32 18.53 18.64 1451400.0 18.64
2021-02-01 18.49 17.95 18.27 18.36 1661700.0 18.36
2021-01-29 18.53 17.88 18.21 18.23 2870000.0 18.23
2021-01-28 18.62 17.25 17.28 18.56 4116900.0 18.56
2021-01-27 17.79 16.99 17.37 17.16 2615700.0 17.16
2021-01-26 18.46 17.71 18.31 17.75 861800.0 17.75
2021-01-25 18.59 17.5 17.76 18.18 2476500.0 18.18
2021-01-22 18.23 17.71 18.0 17.9 2899400.0 17.9
2021-01-21 18.81 18.1 18.51 18.17 2272200.0 18.17
2021-01-20 19.15 18.61 19.13 18.65 2551400.0 18.65
2021-01-19 19.57 18.89 19.4 19.1 1282400.0 19.1
2021-01-15 19.41 18.35 18.89 19.28 1263200.0 19.28
2021-01-14 19.17 18.64 18.8 18.93 1096800.0 18.93
2021-01-13 19.2 18.49 19.2 18.61 2149900.0 18.61
2021-01-12 19.47 18.98 19.14 19.06 1382200.0 19.06
2021-01-11 19.84 19.05 19.36 19.13 2318300.0 19.13
2021-01-08 20.13 19.39 19.93 19.69 1724600.0 19.69
2021-01-07 20.22 19.19 20.11 19.67 1833800.0 19.67
2021-01-06 20.36 19.28 19.28 20.22 1576400.0 20.22
2021-01-05 19.25 18.55 18.55 19.07 496600.0 19.07
2021-01-04 19.78 18.49 19.67 18.55 1420900.0 18.55
2020-12-31 19.71 18.97 19.03 19.56 1197700.0 19.56
2020-12-30 19.55 18.95 19.01 19.01 1176600.0 19.01
2020-12-29 19.9 19.02 19.88 19.04 1563600.0 19.04
2020-12-28 20.1 19.31 19.31 19.89 910300.0 19.89
2020-12-24 19.53 19.1 19.35 19.24 235600.0 19.24
2020-12-23 19.77 19.13 19.34 19.38 954200.0 19.38
2020-12-22 19.46 19.04 19.31 19.16 627500.0 19.16
2020-12-21 19.95 18.7 19.7 19.13 1658200.0 19.13
2020-12-18 20.44 19.83 20.1 19.99 1704200.0 19.99
2020-12-17 20.28 19.64 20.12 20.28 1119200.0 20.28
2020-12-16 20.02 19.33 19.51 19.95 884800.0 19.95
2020-12-15 19.62 18.77 19.26 19.48 782700.0 19.48
2020-12-14 20.19 18.92 20.01 19.14 1389600.0 19.14
2020-12-11 20.19 19.63 19.79 19.84 1171900.0 19.84
2020-12-10 20.11 19.46 19.58 20.05 1294900.0 20.05
2020-12-09 20.0 19.64 19.95 19.81 1159300.0 19.81
2020-12-08 20.05 19.42 19.6 19.74 1795800.0 19.74
2020-12-07 20.46 19.74 20.06 19.82 1533100.0 19.82
2020-12-04 20.3 19.98 20.01 20.25 1073400.0 20.25
2020-12-03 20.05 19.49 19.5 19.81 2107400.0 19.81
2020-12-02 19.74 18.74 18.98 19.66 1640200.0 19.66
2020-12-01 19.75 19.17 19.23 19.25 1066800.0 19.25
2020-11-30 19.23 18.76 19.18 18.94 1340000.0 18.94
2020-11-27 19.4 18.86 18.86 19.26 388300.0 19.26
2020-11-25 19.32 18.79 19.31 18.93 899300.0 18.93
2020-11-24 19.76 19.01 19.29 19.53 2073200.0 19.53
2020-11-23 19.03 17.94 18.1 18.93 3107600.0 18.93
2020-11-20 17.98 17.51 17.75 17.88 1293100.0 17.88
2020-11-19 18.32 17.59 18.03 17.78 1684100.0 17.78
2020-11-18 19.42 18.11 18.76 18.11 2268600.0 18.11
2020-11-17 19.27 18.41 18.58 18.88 1596800.0 18.88
2020-11-16 19.4 18.57 19.0 18.84 1438000.0 18.84
2020-11-13 18.21 17.51 17.66 18.17 1339200.0 18.17
2020-11-12 18.23 17.34 17.68 17.52 1821100.0 17.52
2020-11-11 18.12 17.4 18.01 17.84 2184000.0 17.84
2020-11-10 18.65 17.7 18.24 17.88 2565700.0 17.88
2020-11-09 20.0 17.23 19.5 18.26 9370700.0 18.26
2020-11-06 15.83 15.35 15.63 15.53 1359800.0 15.53
2020-11-05 16.5 14.67 14.67 15.6 4320400.0 15.6
2020-11-04 14.81 13.82 14.3 14.53 3214800.0 14.53
2020-11-03 14.5 13.58 13.69 14.33 7196000.0 14.33
2020-11-02 13.69 13.21 13.28 13.42 2513500.0 13.42
2020-10-30 13.6 12.88 13.38 13.11 2070700.0 13.11
2020-10-29 14.05 13.17 13.32 13.42 2229000.0 13.42
2020-10-28 13.7 13.15 13.68 13.34 2042500.0 13.34
2020-10-27 14.62 14.09 14.58 14.1 1274000.0 14.1
2020-10-26 14.67 14.32 14.65 14.57 1579700.0 14.57
2020-10-23 15.09 14.67 15.0 14.9 649800.0 14.9
2020-10-22 14.94 14.12 14.22 14.91 1731900.0 14.91
2020-10-21 14.24 13.6 13.78 14.08 1296300.0 14.08
2020-10-20 13.99 13.5 13.78 13.8 915800.0 13.8
2020-10-19 14.14 13.66 13.9 13.66 2179700.0 13.66
2020-10-16 14.11 13.57 14.05 13.75 1902100.0 13.75
2020-10-15 14.19 13.82 13.96 14.09 1552200.0 14.09
2020-10-14 14.69 14.28 14.51 14.29 918200.0 14.29
2020-10-13 14.81 14.27 14.75 14.6 1316400.0 14.6
2020-10-12 15.37 14.9 15.16 14.9 1187000.0 14.9
2020-10-09 15.35 14.94 15.34 15.12 900800.0 15.12
2020-10-08 15.16 14.76 15.03 15.15 769000.0 15.15
2020-10-07 15.39 14.84 15.33 14.86 1411800.0 14.86
2020-10-06 15.74 15.1 15.49 15.16 1097200.0 15.16
2020-10-05 15.64 15.21 15.58 15.37 1155100.0 15.37
2020-10-02 15.49 14.72 14.72 15.35 867100.0 15.35
2020-10-01 15.33 14.74 14.74 15.22 2578900.0 15.22
2020-09-30 15.08 14.41 14.63 14.55 2463300.0 14.55
2020-09-29 14.95 14.2 14.95 14.59 1544500.0 14.59
2020-09-28 15.45 14.82 15.31 15.01 1339800.0 15.01
2020-09-25 15.04 14.33 14.73 14.95 3030800.0 14.95
2020-09-24 14.51 13.78 14.15 13.99 1495900.0 13.99
2020-09-23 14.89 14.07 14.62 14.14 1441100.0 14.14
2020-09-22 15.33 14.62 14.85 14.66 1181000.0 14.66
2020-09-21 15.48 14.77 15.41 14.87 2243400.0 14.87
2020-09-18 16.63 15.75 16.63 15.8 5384500.0 15.8
2020-09-17 17.06 16.35 16.55 16.71 1791800.0 16.71
2020-09-16 17.22 16.37 16.55 16.9 2233300.0 16.9
2020-09-15 16.92 16.23 16.5 16.37 2736100.0 16.37
2020-09-14 16.41 15.72 15.8 16.39 1902400.0 16.39
2020-09-11 15.97 15.51 15.97 15.63 1577000.0 15.63
2020-09-10 16.17 15.77 16.06 15.87 2506800.0 15.87
2020-09-09 16.2 15.36 16.2 16.06 2078600.0 16.06
2020-09-08 16.38 15.98 16.38 16.15 1670800.0 16.15
2020-09-04 17.0 16.42 16.8 16.58 816300.0 16.58
2020-09-03 17.52 16.51 17.45 16.64 1325400.0 16.64
2020-09-02 17.58 16.81 17.0 17.47 1467000.0 17.47
2020-09-01 17.16 16.56 16.75 17.01 1030800.0 17.01
2020-08-31 17.23 16.75 17.23 16.93 1415300.0 16.93
2020-08-28 17.32 16.81 17.2 17.25 1138500.0 17.25
2020-08-27 17.29 16.19 16.43 17.16 2479300.0 17.16
2020-08-26 16.87 16.12 16.72 16.38 1248900.0 16.38
2020-08-25 16.71 16.0 16.21 16.7 2147500.0 16.7
2020-08-24 16.22 15.04 15.2 16.2 2106800.0 16.2
2020-08-21 15.53 15.04 15.31 15.16 1444000.0 15.16
2020-08-20 15.77 15.16 15.27 15.45 1054100.0 15.45
2020-08-19 15.64 15.01 15.16 15.4 1857500.0 15.4
2020-08-18 15.66 15.05 15.6 15.08 1223700.0 15.08
2020-08-17 15.77 15.25 15.67 15.67 1534500.0 15.67
2020-08-14 15.79 15.13 15.27 15.61 1247100.0 15.61
2020-08-13 15.63 15.08 15.35 15.35 982300.0 15.35
2020-08-12 16.2 15.24 16.1 15.33 1429800.0 15.33
2020-08-11 16.69 15.79 15.83 15.95 2462500.0 15.95
2020-08-10 15.52 15.04 15.36 15.36 2615200.0 15.36
2020-08-07 15.64 14.7 14.7 15.32 3450500.0 15.32
2020-08-06 15.75 14.52 14.84 14.91 3784600.0 14.91
2020-08-05 14.96 14.42 14.81 14.65 1772100.0 14.65
2020-08-04 14.77 14.04 14.04 14.61 1623400.0 14.61
2020-08-03 14.32 13.82 14.32 14.14 1796000.0 14.14
2020-07-31 14.77 14.18 14.73 14.41 990900.0 14.41
2020-07-30 14.82 14.45 14.73 14.79 791200.0 14.79
2020-07-29 15.25 14.62 14.85 15.09 1818100.0 15.09
2020-07-28 15.04 14.26 14.39 14.81 1044900.0 14.81
2020-07-27 14.56 13.92 14.28 14.55 1783800.0 14.55
2020-07-24 14.95 14.31 14.93 14.35 1172500.0 14.35
2020-07-23 15.21 14.66 14.93 14.93 2284500.0 14.93
2020-07-22 15.32 14.75 14.79 15.27 1252700.0 15.27
2020-07-21 15.09 14.47 14.47 14.92 1638300.0 14.92
2020-07-20 14.56 13.96 14.45 14.5 1601400.0 14.5
2020-07-17 14.69 14.35 14.49 14.48 811900.0 14.48
2020-07-16 14.45 13.93 14.11 14.42 1270700.0 14.42
2020-07-15 14.38 13.64 13.8 14.22 1683300.0 14.22
2020-07-14 13.83 13.03 13.45 13.35 1178700.0 13.35
2020-07-13 14.05 13.21 13.55 13.46 1644800.0 13.46
2020-07-10 13.48 13.06 13.16 13.38 748200.0 13.38
2020-07-09 13.46 12.6 13.41 13.16 1922200.0 13.16
2020-07-08 13.64 13.07 13.49 13.45 793400.0 13.45
2020-07-07 14.0 13.43 13.69 13.48 1907200.0 13.48
2020-07-06 14.67 13.76 14.5 13.9 2053000.0 13.9
2020-07-02 15.15 14.08 15.05 14.26 1280900.0 14.26
2020-07-01 15.54 14.28 14.28 14.6 2404500.0 14.6
2020-06-30 14.63 13.94 14.56 14.17 2236600.0 14.17
2020-06-29 14.63 13.72 14.27 14.6 1566800.0 14.6
2020-06-26 14.45 13.69 14.36 14.05 3266200.0 14.05
2020-06-25 14.73 13.88 14.56 14.53 1134700.0 14.53
2020-06-24 15.37 14.33 15.32 14.7 1682300.0 14.7
2020-06-23 16.02 15.42 15.99 15.64 1589800.0 15.64
2020-06-22 16.0 15.13 15.75 15.77 2108100.0 15.77
2020-06-19 16.19 14.92 15.56 16.02 4397500.0 16.02
2020-06-18 15.99 15.11 15.35 15.36 1390800.0 15.36
2020-06-17 16.08 15.53 15.98 15.62 1470000.0 15.62
2020-06-16 17.24 15.57 17.02 15.94 2809200.0 15.94
2020-06-15 16.62 14.51 14.78 16.15 2361200.0 16.15
2020-06-12 16.7 15.45 16.41 15.58 2242100.0 15.58
2020-06-11 15.85 14.32 14.6 15.35 3377300.0 15.35
2020-06-10 17.25 15.7 17.18 16.21 3914200.0 16.21
2020-06-09 18.49 17.27 18.1 17.35 3277400.0 17.35
2020-06-08 21.12 18.6 20.26 18.85 4726100.0 18.85
2020-06-05 20.67 18.9 19.0 19.51 5417300.0 19.51
2020-06-04 18.11 15.7 16.34 17.88 4124300.0 17.88
2020-06-03 16.54 14.77 14.99 16.35 4470400.0 16.35
2020-06-02 15.0 14.38 14.77 14.47 1772500.0 14.47
2020-06-01 14.8 14.07 14.07 14.54 1291000.0 14.54
2020-05-29 14.43 13.72 14.17 14.04 2607800.0 14.04
2020-05-28 15.68 14.34 15.61 14.47 1840800.0 14.47
2020-05-27 15.71 15.16 15.36 15.4 2775700.0 15.4
2020-05-26 15.5 14.7 15.5 14.92 2176800.0 14.92
2020-05-22 14.86 14.44 14.55 14.55 787800.0 14.55
2020-05-21 15.1 14.36 15.1 14.52 2350800.0 14.52
2020-05-20 15.54 14.8 14.8 15.15 3696300.0 15.15
2020-05-19 15.02 14.01 14.31 14.71 2175000.0 14.71
2020-05-18 14.81 13.53 13.55 14.31 2338300.0 14.31
2020-05-15 12.7 11.82 12.02 12.6 4016200.0 12.6
2020-05-14 12.6 11.02 11.12 12.33 2551000.0 12.33
2020-05-13 12.75 11.1 12.43 11.45 3017700.0 11.45
2020-05-12 14.55 12.76 14.55 12.77 4107000.0 12.77
2020-05-11 15.43 14.51 15.16 14.57 2534700.0 14.57
2020-05-08 15.54 13.28 13.44 15.38 5256200.0 15.38
2020-05-07 15.84 13.13 13.13 14.45 4573500.0 14.45
2020-05-06 13.59 12.81 13.46 12.91 1661600.0 12.91
2020-05-05 14.65 13.16 14.39 13.32 1962100.0 13.32
2020-05-04 14.27 13.39 13.55 14.2 1313000.0 14.2
2020-05-01 14.86 13.67 14.79 13.96 1932100.0 13.96
2020-04-30 15.92 15.12 15.46 15.69 2033600.0 15.69
2020-04-29 16.54 15.4 15.4 16.0 3037900.0 16.0
2020-04-28 15.0 13.93 14.0 14.64 3518500.0 14.64
2020-04-27 13.42 12.59 12.63 13.36 2705100.0 13.36
2020-04-24 13.0 12.3 12.96 12.63 2459300.0 12.63
2020-04-23 13.01 12.32 12.32 12.63 1564400.0 12.63
2020-04-22 12.73 12.14 12.27 12.28 2451400.0 12.28
2020-04-21 12.23 11.18 11.91 12.05 2338600.0 12.05
2020-04-20 13.1 11.89 12.25 12.2 3006600.0 12.2
2020-04-17 13.73 12.77 13.08 13.32 2670000.0 13.32
2020-04-16 13.94 10.66 11.37 12.27 5072300.0 12.27
2020-04-15 12.08 11.32 11.96 11.53 2590500.0 11.53
2020-04-14 13.79 12.05 13.5 12.63 2869300.0 12.63
2020-04-13 14.6 12.27 13.74 12.8 2285200.0 12.8
2020-04-09 14.94 13.71 13.71 14.3 2882200.0 14.3
2020-04-08 13.29 11.3 11.53 13.19 3063300.0 13.19
2020-04-07 13.8 11.08 13.28 11.2 3419300.0 11.2
2020-04-06 12.36 11.11 11.66 12.21 2622700.0 12.21
2020-04-03 11.49 9.36 11.28 10.6 2529300.0 10.6
2020-04-02 12.55 10.26 12.1 10.69 3506900.0 10.69
2020-04-01 13.09 11.41 12.33 12.4 4393400.0 12.4
2020-03-31 14.11 12.5 12.79 13.48 3123800.0 13.48
2020-03-30 13.04 11.34 12.0 12.84 2299200.0 12.84
2020-03-27 12.45 11.2 12.0 12.01 1969100.0 12.01
2020-03-26 15.49 12.62 13.01 12.79 3398100.0 12.79
2020-03-25 13.34 10.76 12.14 12.9 4501700.0 12.9
2020-03-24 11.47 8.89 9.17 11.41 4225300.0 11.41
2020-03-23 8.51 7.07 7.9 8.34 4102200.0 8.34
2020-03-20 9.73 7.8 9.47 7.99 4374700.0 7.99
2020-03-19 10.02 8.26 9.0 9.14 3574300.0 9.14
2020-03-18 11.01 7.5 11.0 9.05 4741300.0 9.05
2020-03-17 12.74 10.07 12.42 11.55 5205300.0 11.55
2020-03-16 16.14 11.86 16.01 12.05 3654700.0 12.05
2020-03-13 19.55 16.26 17.47 19.38 3391500.0 19.38
2020-03-12 18.01 15.98 17.88 16.18 3538000.0 16.18
2020-03-11 21.25 19.48 21.17 19.5 3103000.0 19.5
2020-03-10 21.95 20.67 21.43 21.9 3155500.0 21.9
2020-03-09 23.13 20.69 22.89 20.76 2842600.0 20.76
2020-03-06 24.78 23.78 24.11 24.69 3556000.0 24.69
2020-03-05 26.79 24.6 26.68 25.0 3856500.0 25.0
2020-03-04 27.72 26.89 27.06 27.66 1604000.0 27.28
2020-03-03 27.76 26.27 27.11 26.71 1766100.0 26.34
2020-03-02 27.17 25.93 26.37 27.13 2215800.0 26.76
2020-02-28 27.14 25.83 26.85 26.34 2998600.0 25.98
2020-02-27 28.44 27.14 28.44 27.49 2708200.0 27.11
2020-02-26 30.68 28.76 30.0 28.81 4125400.0 28.41
2020-02-25 30.04 28.64 29.92 28.81 1393000.0 28.41
2020-02-24 29.98 29.41 29.94 29.85 1088300.0 29.44
2020-02-21 30.72 30.38 30.62 30.4 814700.0 29.98
2020-02-20 30.92 30.46 30.9 30.63 1709500.0 30.21
2020-02-19 31.02 30.61 30.87 30.82 1280700.0 30.4
2020-02-18 30.95 30.66 30.77 30.89 486800.0 30.47