Clear Channel Outdoor Holdings Stock Price History, CCO Historical Prices

Add to My Stocks
$5 $0.2 (4.17%) CCO stock closing price Feb 22, 2018 (Closing)

Clear Channel Outdoor Holdings stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Clear Channel Outdoor Holdings P/E ratio data for the stock. The Clear Channel Outdoor Holdings stock price history chart shows that the stock price was at a low of $3.41 on Feb 23, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 4.8 5 4.8 5 25,298 250 0.7
2018-02-21 4.9 5.05 4.8 4.8 56,872 240 0.67
2018-02-20 4.95 5.05 4.85 4.9 29,159 245 0.68
2018-02-16 5 5.2 4.9 5 50,957 250 0.7
2018-02-15 4.75 5.15 4.7 5.1 54,500 255 0.71
2018-02-14 4.6 4.85 4.6 4.75 51,206 237.5 0.66
2018-02-13 4.6 4.75 4.6 4.65 64,176 232.5 0.65
2018-02-12 4.75 4.8 4.6 4.65 64,195 232.5 0.65
2018-02-09 4.45 4.9 4.45 4.8 70,050 240 0.67
2018-02-08 4.6 4.73 4.55 4.6 61,944 230 0.64
2018-02-07 4.65 4.75 4.6 4.6 37,316 230 0.64
2018-02-06 4.5 4.75 4.5 4.7 111,493 235 0.66
2018-02-05 4.65 4.75 4.5 4.6 88,431 230 0.64
2018-02-02 4.8 4.85 4.68 4.7 59,775 235 0.66
2018-02-01 4.8 4.95 4.7 4.8 62,194 240 0.67
2018-01-31 4.75 4.95 4.7 4.85 56,378 242.5 0.68
2018-01-30 4.9 4.95 4.7 4.75 54,063 237.5 0.66
2018-01-29 5.05 5.1 4.8 4.9 41,664 245 0.68
2018-01-26 4.75 5.15 4.7 5.05 125,021 252.5 0.7
2018-01-25 4.75 4.8 4.6 4.75 66,279 237.5 0.66
2018-01-24 4.95 4.99 4.8 4.8 27,556 240 0.67
2018-01-23 4.9 4.98 4.85 4.9 51,434 245 0.68
2018-01-22 4.85 5.03 4.85 4.95 40,585 247.5 0.69
2018-01-19 4.5 5.1 4.5 4.9 165,359 245 0.68
2018-01-18 4.6 4.6 4.5 4.55 121,973 227.5 0.64
2018-01-17 4.8 4.8 4.55 4.6 361,652 230 0.64
2018-01-16 4.9 5.1 4.75 4.8 76,009 240 0.67
2018-01-12 4.8 4.95 4.8 4.9 71,059 245 0.68
2018-01-11 4.75 4.85 4.7 4.8 162,775 240 0.67
2018-01-10 4.8 4.83 4.7 4.75 57,861 237.5 0.66
2018-01-09 4.65 4.95 4.62 4.85 263,442 242.5 0.68
2018-01-08 4.7 4.85 4.65 4.65 22,194 232.5 0.65
2018-01-05 4.75 4.85 4.65 4.75 97,936 237.5 0.66
2018-01-04 4.85 4.85 4.65 4.75 71,492 237.5 0.66
2018-01-03 4.75 4.9 4.7 4.85 101,322 242.5 0.68
2018-01-02 4.6 4.8 4.6 4.75 219,702 237.5 0.66
2017-12-29 4.75 4.75 4.58 4.6 109,445 230 0.64
2017-12-28 4.65 4.75 4.6 4.7 51,535 235 0.66
2017-12-27 4.7 4.75 4.63 4.65 197,039 232.5 0.65
2017-12-26 4.55 4.75 4.55 4.75 79,040 237.5 0.66
2017-12-22 4.85 4.85 4.55 4.55 236,231 227.5 0.64
2017-12-21 4.25 4.9 4.2 4.85 990,595 242.5 0.68
2017-12-20 4.05 4.38 4 4.25 166,567 212.5 0.59
2017-12-19 4.15 4.18 3.9 4.05 509,471 202.5 0.57
2017-12-18 4.2 4.3 4 4.2 468,512 210 0.59
2017-12-15 4.1 4.25 4 4.2 495,735 210 0.59
2017-12-14 4.3 4.3 4 4.1 354,459 205 0.57
2017-12-13 4.1 4.4 4.1 4.3 481,931 215 0.6
2017-12-12 4.15 4.25 4 4.1 228,837 205 0.57
2017-12-11 4.3 4.5 4.15 4.15 126,629 207.5 0.58
2017-12-08 4.4 4.45 4.3 4.35 82,922 217.5 0.61
2017-12-07 4.4 4.5 4.3 4.4 153,373 220 0.61
2017-12-06 4.4 4.5 4.3 4.4 122,359 220 0.61
2017-12-05 4.4 4.4 4.25 4.4 92,632 220 0.61
2017-12-04 4.45 4.65 4.3 4.4 259,866 220 0.61
2017-12-01 4.7 4.7 4.28 4.35 144,717 217.5 0.61
2017-11-30 4.65 4.83 4.5 4.7 214,277 235 0.66
2017-11-29 4.45 4.65 4.35 4.6 117,528 230 0.64
2017-11-28 4.3 4.45 4.25 4.45 87,467 222.5 0.62
2017-11-27 4.2 4.4 4.15 4.3 105,330 215 0.6
2017-11-24 4.25 4.25 4.1 4.2 33,483 210 0.59
2017-11-23 0 0 0 4.25 0 - -
2017-11-22 4.4 4.4 4.1 4.25 193,254 212.5 0.59
2017-11-21 4.25 4.4 4.15 4.4 160,180 220 0.61
2017-11-20 4.2 4.25 4.15 4.25 46,706 212.5 0.59
2017-11-17 3.95 4.25 3.95 4.2 83,128 210 0.59
2017-11-16 3.95 4.1 3.93 4 59,424 200 0.56
2017-11-15 4 4.1 3.9 3.95 329,711 197.5 0.55
2017-11-14 4.05 4.05 3.95 4 132,884 200 0.56
2017-11-13 3.85 4.05 3.81 4.05 132,341 202.5 0.57
2017-11-10 4.05 4.1 3.85 3.85 81,669 192.5 0.54
2017-11-09 3.85 4.1 3.85 4.05 132,031 202.5 0.57
2017-11-08 3.75 4 3.75 3.85 148,834 38.5 0.53
2017-11-07 3.8 4.1 3.8 3.95 164,671 39.5 0.55
2017-11-06 0 3.95 3.75 3.8 73,781 - -
2017-11-03 3.8 3.8 3.7 3.8 40,064 38 0.52
2017-11-02 3.8 3.85 3.65 3.8 71,919 38 0.52
2017-11-01 3.75 3.85 3.6 3.8 144,195 38 0.52
2017-10-31 4 4.05 3.75 3.8 337,038 38 0.52
2017-10-30 4.05 4.1 3.95 4 358,969 40 0.55
2017-10-27 4 4.18 3.95 4.1 464,091 41 0.57
2017-10-26 4.05 4.1 3.95 4 136,719 40 0.55
2017-10-25 4 4.1 3.95 4 101,733 40 0.55
2017-10-24 4.05 4.1 3.95 4 121,212 40 0.55
2017-10-23 4.15 4.2 4.03 4.05 155,433 40.5 0.56
2017-10-20 4.3 4.3 4.1 4.17 162,181 41.7 0.58
2017-10-19 4.3 4.3 4.2 4.25 70,714 42.5 0.59
2017-10-18 4.55 4.58 4.3 4.3 148,167 43 0.59
2017-10-17 4.45 4.6 4.35 4.5 360,488 45 0.62
Get more Data

Clear Channel Outdoor Holdings Stock History Chart

View CCO PE ratio, PS ratio stocks charts and compare with peers.
CCO Chart
Note: Compare Clear Channel Outdoor Holdings stock price history with the index and industry peers.

Clear Channel Outdoor Holdings Stock Price History: Past 5 years

Max Stock Price11.61Apr 28,2015
Min Stock Price3.41Feb 23,2016
Avg Stock Price6.99

Clear Channel Outdoor Holdings Historical PE ratio: Past 5 years

Max PE Ratio690Jul 31,2015
Min PE Ratio11.92Feb 24,2017
Avg PE Ratio189.97

Clear Channel Outdoor Holdings Historical PS ratio: Past 5 years

Max PS Ratio1.41Apr 28,2015
Min PS Ratio0.43Feb 23,2016
Avg PS Ratio0.87

CCO Industry Peers

Company Price Change (%)
Jcdecaux Sa (JCDXF)39.950.3 (0.75%)
Havas Ord (HAVSF)10.750 (0%)
Bce (BCE)43.970.24 (0.54%)
Iheartmedia (IHRT)0.540.02 (3.85%)
Bce (BCE)43.970.24 (0.54%)
Iheartmedia (IHRT)0.540.02 (3.85%)
Cogint Inc (COGT)2.90.3 (9.38%)

We provide Clear Channel Outdoor Holdings share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Clear Channel Outdoor Holdings stock analysis. Clear Channel Outdoor Holdings stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. CCO stock saw a high of $5, and a low of $4.8 on last trading day. The company's P/S ratio was at a high of 1.41 on Apr 28, 2015 according to our Clear Channel Outdoor Holdings stock history data.