CCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.40	2.43	2.40	2.43	2.43	1.25%	54,654,304
Jun 25, 2026	2.41	2.41	2.40	2.40	2.40	0.42%	5,631,161
Jun 24, 2026	2.41	2.41	2.39	2.39	2.39	-0.42%	7,484,983
Jun 23, 2026	2.40	2.41	2.40	2.40	2.40	-0.41%	4,666,676
Jun 22, 2026	2.40	2.42	2.40	2.41	2.41	-	5,939,122
Jun 18, 2026	2.40	2.41	2.40	2.41	2.41	0.42%	5,354,778
Jun 17, 2026	2.40	2.42	2.40	2.40	2.40	-0.41%	6,784,800
Jun 16, 2026	2.39	2.41	2.39	2.41	2.41	0.42%	5,612,059
Jun 15, 2026	2.39	2.40	2.39	2.40	2.40	-0.41%	11,407,861
Jun 12, 2026	2.40	2.41	2.39	2.41	2.41	0.42%	6,476,058
Jun 11, 2026	2.41	2.41	2.40	2.40	2.40	-0.41%	5,594,014
Jun 10, 2026	2.39	2.41	2.39	2.41	2.41	0.42%	5,381,565
Jun 9, 2026	2.41	2.41	2.39	2.40	2.40	-	53,752,178
Jun 8, 2026	2.41	2.41	2.40	2.40	2.40	-	4,731,187
Jun 5, 2026	2.40	2.41	2.40	2.40	2.40	-0.41%	4,066,251
Jun 4, 2026	2.41	2.41	2.40	2.41	2.41	-	4,123,166
Jun 3, 2026	2.41	2.41	2.40	2.41	2.41	-	6,185,083
Jun 2, 2026	2.40	2.41	2.40	2.41	2.41	-	3,856,112
Jun 1, 2026	2.41	2.41	2.40	2.41	2.41	-	4,215,456
May 29, 2026	2.40	2.42	2.39	2.41	2.41	0.42%	6,437,580
May 28, 2026	2.39	2.40	2.39	2.40	2.40	-	4,447,687
May 27, 2026	2.39	2.40	2.39	2.40	2.40	0.42%	3,942,977
May 26, 2026	2.39	2.40	2.39	2.39	2.39	-0.42%	6,812,431
May 22, 2026	2.39	2.40	2.39	2.40	2.40	-	5,256,236
May 21, 2026	2.39	2.40	2.39	2.40	2.40	-	8,346,765
May 20, 2026	2.40	2.40	2.39	2.40	2.40	0.42%	4,479,028
May 19, 2026	2.39	2.40	2.39	2.39	2.39	-	4,912,655
May 18, 2026	2.38	2.40	2.38	2.39	2.39	-	4,744,138
May 15, 2026	2.39	2.39	2.38	2.39	2.39	-	4,790,991
May 14, 2026	2.39	2.40	2.38	2.39	2.39	-	4,927,287
May 13, 2026	2.39	2.39	2.38	2.39	2.39	-	6,774,389
May 12, 2026	2.38	2.40	2.38	2.39	2.39	0.42%	5,131,011
May 11, 2026	2.38	2.39	2.38	2.38	2.38	-0.42%	4,075,171
May 8, 2026	2.38	2.40	2.38	2.39	2.39	-	7,360,527
May 7, 2026	2.38	2.39	2.38	2.39	2.39	0.42%	4,041,733
May 6, 2026	2.38	2.39	2.38	2.38	2.38	-0.42%	5,819,053
May 5, 2026	2.39	2.40	2.38	2.39	2.39	-	5,607,288
May 4, 2026	2.39	2.40	2.39	2.39	2.39	-0.42%	3,725,835
May 1, 2026	2.40	2.40	2.38	2.40	2.40	-	3,972,300
Apr 30, 2026	2.39	2.40	2.39	2.40	2.40	-	4,112,242
Apr 29, 2026	2.39	2.40	2.38	2.40	2.40	0.42%	11,639,972
Apr 28, 2026	2.38	2.39	2.38	2.39	2.39	0.42%	5,202,381
Apr 27, 2026	2.38	2.39	2.38	2.38	2.38	-0.42%	4,044,830
Apr 24, 2026	2.38	2.39	2.38	2.39	2.39	-	2,478,762
Apr 23, 2026	2.39	2.39	2.38	2.39	2.39	0.42%	1,919,273
Apr 22, 2026	2.39	2.39	2.38	2.38	2.38	-0.42%	1,769,056
Apr 21, 2026	2.39	2.39	2.38	2.39	2.39	-	3,016,513
Apr 20, 2026	2.38	2.39	2.38	2.39	2.39	0.42%	4,056,321
Apr 17, 2026	2.40	2.41	2.38	2.38	2.38	-0.42%	4,450,425
Apr 16, 2026	2.40	2.40	2.39	2.39	2.39	-0.83%	4,964,511
Apr 15, 2026	2.38	2.41	2.38	2.41	2.41	1.26%	4,115,645
Apr 14, 2026	2.39	2.39	2.38	2.38	2.38	-	5,300,260
Apr 13, 2026	2.37	2.39	2.37	2.38	2.38	0.42%	5,520,250
Apr 10, 2026	2.38	2.40	2.37	2.37	2.37	-	3,100,084
Apr 9, 2026	2.38	2.38	2.37	2.37	2.37	-0.42%	4,951,283
Apr 8, 2026	2.38	2.39	2.37	2.38	2.38	0.42%	7,157,888
Apr 7, 2026	2.38	2.38	2.37	2.37	2.37	-0.42%	6,272,823
Apr 6, 2026	2.37	2.38	2.37	2.38	2.38	-	5,251,116
Apr 2, 2026	2.37	2.38	2.36	2.38	2.38	0.42%	6,096,149
Apr 1, 2026	2.38	2.39	2.37	2.37	2.37	-	7,892,737
Mar 31, 2026	2.37	2.37	2.36	2.37	2.37	0.42%	9,354,028
Mar 30, 2026	2.36	2.38	2.36	2.36	2.36	0.43%	5,386,787
Mar 27, 2026	2.35	2.36	2.33	2.35	2.35	-0.84%	19,423,406
Mar 26, 2026	2.38	2.38	2.37	2.37	2.37	-0.42%	11,953,673
Mar 25, 2026	2.40	2.40	2.37	2.38	2.38	-0.83%	10,478,801
Mar 24, 2026	2.38	2.40	2.38	2.40	2.40	0.84%	4,682,252
Mar 23, 2026	2.39	2.39	2.37	2.38	2.38	-0.42%	10,920,882
Mar 20, 2026	2.37	2.39	2.36	2.39	2.39	1.27%	8,249,164
Mar 19, 2026	2.38	2.40	2.36	2.36	2.36	-0.84%	8,651,810
Mar 18, 2026	2.39	2.42	2.38	2.38	2.38	-0.42%	9,685,658
Mar 17, 2026	2.38	2.39	2.38	2.39	2.39	0.42%	4,587,583
Mar 16, 2026	2.39	2.39	2.38	2.38	2.38	-	2,792,750
Mar 13, 2026	2.38	2.39	2.37	2.38	2.38	0.42%	11,448,233
Mar 12, 2026	2.37	2.38	2.36	2.37	2.37	0.42%	17,393,333
Mar 11, 2026	2.37	2.38	2.36	2.36	2.36	-0.42%	20,159,681
Mar 10, 2026	2.37	2.38	2.37	2.37	2.37	-	7,427,563
Mar 9, 2026	2.37	2.38	2.36	2.37	2.37	-	13,377,343
Mar 6, 2026	2.37	2.39	2.36	2.37	2.37	-0.84%	11,535,265
Mar 5, 2026	2.39	2.40	2.38	2.39	2.39	-	7,352,315
Mar 4, 2026	2.40	2.41	2.38	2.39	2.39	-	16,677,897
Mar 3, 2026	2.38	2.40	2.38	2.39	2.39	-	8,165,075
Mar 2, 2026	2.39	2.40	2.38	2.39	2.39	-0.42%	5,032,898
Feb 27, 2026	2.38	2.40	2.38	2.40	2.40	0.84%	5,353,306
Feb 26, 2026	2.40	2.41	2.38	2.38	2.38	-0.83%	4,531,510
Feb 25, 2026	2.39	2.40	2.38	2.40	2.40	1.27%	6,822,216
Feb 24, 2026	2.39	2.40	2.36	2.37	2.37	-0.42%	9,460,772
Feb 23, 2026	2.42	2.43	2.38	2.38	2.38	-0.83%	7,693,982
Feb 20, 2026	2.40	2.43	2.39	2.40	2.40	-0.41%	7,413,690
Feb 19, 2026	2.40	2.42	2.39	2.41	2.41	0.84%	13,384,737
Feb 18, 2026	2.38	2.41	2.38	2.39	2.39	0.42%	16,546,708
Feb 17, 2026	2.38	2.39	2.38	2.38	2.38	-0.42%	5,861,320
Feb 13, 2026	2.38	2.39	2.37	2.39	2.39	0.42%	8,977,031
Feb 12, 2026	2.39	2.39	2.37	2.38	2.38	0.42%	10,953,887
Feb 11, 2026	2.37	2.39	2.36	2.37	2.37	0.42%	14,763,707
Feb 10, 2026	2.37	2.38	2.36	2.36	2.36	7.76%	64,356,703
Feb 9, 2026	2.17	2.24	2.16	2.19	2.19	0.92%	2,186,215
Feb 6, 2026	2.10	2.19	2.06	2.17	2.17	4.83%	2,415,464
Feb 5, 2026	2.11	2.14	2.06	2.07	2.07	-3.27%	2,503,474
Feb 4, 2026	2.18	2.19	2.09	2.14	2.14	-0.93%	1,541,491
Feb 3, 2026	2.21	2.24	2.10	2.16	2.16	-1.37%	1,929,132