Clear Channel Outdoor Holdings Inc (CCO)

CCO
🏛️ 미국 →
1.58
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1.86 1.89 1.82 1.82 1.5M
2023-12-28 1.85 1.90 1.84 1.88 1.5M
2023-12-27 1.85 1.91 1.83 1.87 1.1M
2023-12-26 1.84 1.86 1.80 1.83 1.2M
2023-12-22 1.86 1.87 1.81 1.83 1.4M
2023-12-21 1.84 1.89 1.80 1.84 2.1M
2023-12-20 1.85 1.95 1.77 1.80 5.3M
2023-12-19 1.72 1.72 1.64 1.68 1.8M
2023-12-18 1.68 1.70 1.61 1.68 3.8M
2023-12-15 1.78 1.79 1.65 1.66 9.0M
2023-12-14 1.75 1.81 1.73 1.75 4.1M
2023-12-13 1.60 1.71 1.57 1.69 2.5M
2023-12-12 1.68 1.70 1.59 1.60 2.6M
2023-12-11 1.67 1.70 1.62 1.66 3.5M
2023-12-08 1.50 1.70 1.50 1.65 5.2M
2023-12-07 1.48 1.56 1.46 1.53 2.5M
2023-12-06 1.54 1.57 1.49 1.49 1.6M
2023-12-05 1.55 1.55 1.49 1.50 1.5M
2023-12-04 1.58 1.60 1.52 1.54 2.1M
2023-12-01 1.44 1.60 1.42 1.58 3.4M
2023-11-30 1.44 1.47 1.40 1.45 8.7M
2023-11-29 1.39 1.44 1.37 1.42 3.6M
2023-11-28 1.31 1.39 1.26 1.36 5.9M
2023-11-27 1.33 1.34 1.31 1.32 2.0M
2023-11-24 1.32 1.35 1.31 1.34 0.8M
2023-11-22 1.38 1.40 1.32 1.34 2.4M
2023-11-21 1.36 1.38 1.33 1.35 3.1M
2023-11-20 1.35 1.43 1.34 1.39 6.5M
2023-11-17 1.38 1.40 1.33 1.35 3.0M
2023-11-16 1.41 1.43 1.33 1.36 2.7M
2023-11-15 1.43 1.49 1.40 1.41 3.0M
2023-11-14 1.34 1.42 1.34 1.41 3.5M
2023-11-13 1.31 1.34 1.31 1.32 1.4M
2023-11-10 1.31 1.34 1.29 1.32 4.4M
2023-11-09 1.30 1.34 1.25 1.29 6.6M
2023-11-08 1.13 1.31 1.11 1.30 9.6M
2023-11-07 1.12 1.15 1.10 1.13 5.1M
2023-11-06 1.13 1.15 1.09 1.12 3.4M
2023-11-03 1.10 1.17 1.08 1.13 3.2M
2023-11-02 1.11 1.17 1.04 1.07 9.7M
2023-11-01 1.11 1.12 1.04 1.09 3.4M
2023-10-31 1.17 1.21 1.08 1.10 7.1M
2023-10-30 1.20 1.26 1.18 1.20 1.9M
2023-10-27 1.23 1.25 1.17 1.20 2.3M
2023-10-26 1.17 1.21 1.14 1.19 1.9M
2023-10-25 1.14 1.18 1.14 1.17 2.7M
2023-10-24 1.11 1.15 1.08 1.14 2.7M
2023-10-23 1.11 1.15 1.08 1.12 1.5M
2023-10-20 1.20 1.21 1.09 1.10 4.7M
2023-10-19 1.11 1.22 1.10 1.22 5.5M
2023-10-18 1.28 1.28 1.15 1.15 4.1M
2023-10-17 1.09 1.23 1.09 1.19 6.7M
2023-10-16 1.13 1.15 1.09 1.10 3.7M
2023-10-13 1.10 1.15 1.05 1.11 7.9M
2023-10-12 1.16 1.16 1.08 1.08 5.6M
2023-10-11 1.13 1.18 1.10 1.16 3.8M
2023-10-10 1.11 1.18 1.11 1.12 3.4M
2023-10-09 1.14 1.16 1.06 1.10 4.1M
2023-10-06 1.22 1.22 1.13 1.16 4.5M
2023-10-05 1.34 1.34 1.20 1.22 5.3M
2023-10-04 1.38 1.40 1.34 1.35 4.9M
2023-10-03 1.42 1.45 1.28 1.41 7.8M
2023-10-02 1.56 1.59 1.43 1.43 3.8M
2023-09-29 1.64 1.64 1.57 1.58 2.0M
2023-09-28 1.53 1.71 1.51 1.63 7.8M
2023-09-27 1.46 1.55 1.45 1.53 3.0M
2023-09-26 1.52 1.53 1.45 1.45 2.3M
2023-09-25 1.48 1.55 1.45 1.53 2.1M
2023-09-22 1.52 1.54 1.47 1.50 1.3M
2023-09-21 1.45 1.55 1.42 1.50 4.8M
2023-09-20 1.48 1.51 1.44 1.48 2.3M
2023-09-19 1.42 1.48 1.37 1.46 2.7M
2023-09-18 1.52 1.53 1.43 1.43 5.0M
2023-09-15 1.50 1.55 1.48 1.51 14.0M
2023-09-14 1.43 1.53 1.42 1.51 2.8M
2023-09-13 1.43 1.43 1.38 1.42 3.3M
2023-09-12 1.39 1.44 1.39 1.42 1.9M
2023-09-11 1.46 1.46 1.40 1.42 2.4M
2023-09-08 1.37 1.45 1.31 1.43 4.1M
2023-09-07 1.42 1.43 1.37 1.40 5.4M
2023-09-06 1.38 1.46 1.35 1.46 2.8M
2023-09-05 1.48 1.50 1.34 1.39 4.0M
2023-09-01 1.46 1.54 1.45 1.52 2.3M
2023-08-31 1.48 1.48 1.41 1.45 3.1M
2023-08-30 1.46 1.49 1.44 1.47 1.6M
2023-08-29 1.42 1.50 1.40 1.47 2.6M
2023-08-28 1.39 1.47 1.37 1.46 2.3M
2023-08-25 1.38 1.42 1.38 1.39 2.0M
2023-08-24 1.35 1.41 1.35 1.38 2.6M
2023-08-23 1.37 1.40 1.36 1.40 1.8M
2023-08-22 1.37 1.41 1.35 1.38 3.2M
2023-08-21 1.46 1.46 1.33 1.38 2.7M
2023-08-18 1.41 1.48 1.40 1.47 3.5M
2023-08-17 1.47 1.50 1.42 1.43 3.5M
2023-08-16 1.46 1.50 1.42 1.43 2.0M
2023-08-15 1.49 1.51 1.45 1.47 2.6M
2023-08-14 1.50 1.52 1.48 1.50 1.4M
2023-08-11 1.50 1.55 1.47 1.53 2.0M
2023-08-10 1.52 1.53 1.49 1.50 5.3M
2023-08-09 1.54 1.59 1.50 1.53 5.0M
2023-08-08 1.58 1.63 1.54 1.56 5.1M
2023-08-07 1.55 1.64 1.54 1.62 4.6M
2023-08-04 1.71 1.73 1.63 1.68 5.2M
2023-08-03 1.70 1.70 1.59 1.66 5.3M
2023-08-02 1.81 1.82 1.69 1.69 2.9M
2023-08-01 1.80 1.88 1.75 1.80 5.2M
2023-07-31 1.68 1.82 1.68 1.80 4.0M
2023-07-28 1.61 1.70 1.60 1.68 2.2M
2023-07-27 1.55 1.63 1.44 1.57 3.3M
2023-07-26 1.40 1.46 1.38 1.43 2.3M
2023-07-25 1.48 1.50 1.42 1.42 1.1M
2023-07-24 1.59 1.59 1.46 1.50 1.5M
2023-07-21 1.68 1.69 1.53 1.53 2.5M
2023-07-20 1.60 1.68 1.56 1.66 1.7M
2023-07-19 1.57 1.63 1.57 1.60 1.3M
2023-07-18 1.69 1.71 1.57 1.57 2.4M
2023-07-17 1.70 1.76 1.68 1.69 2.6M
2023-07-14 1.68 1.71 1.65 1.69 2.8M
2023-07-13 1.64 1.69 1.59 1.68 2.6M
2023-07-12 1.60 1.64 1.55 1.60 1.8M
2023-07-11 1.53 1.59 1.53 1.58 1.7M
2023-07-10 1.51 1.58 1.50 1.53 2.1M
2023-07-07 1.39 1.54 1.39 1.52 3.6M
2023-07-06 1.40 1.42 1.36 1.38 1.1M
2023-07-05 1.46 1.49 1.40 1.41 1.2M
2023-07-03 1.37 1.49 1.35 1.49 0.8M
2023-06-30 1.33 1.39 1.30 1.37 1.7M
2023-06-29 1.38 1.40 1.31 1.32 1.6M
2023-06-28 1.35 1.41 1.34 1.39 1.8M
2023-06-27 1.34 1.38 1.33 1.37 2.0M
2023-06-26 1.25 1.34 1.24 1.33 2.1M
2023-06-23 1.26 1.28 1.19 1.27 4.3M
2023-06-22 1.27 1.31 1.25 1.28 2.5M
2023-06-21 1.27 1.31 1.26 1.29 1.8M
2023-06-20 1.28 1.34 1.26 1.29 2.4M
2023-06-16 1.27 1.29 1.24 1.26 4.1M
2023-06-15 1.26 1.28 1.22 1.27 1.7M
2023-06-14 1.31 1.35 1.24 1.25 2.1M
2023-06-13 1.32 1.36 1.26 1.28 4.8M
2023-06-12 1.33 1.38 1.31 1.32 1.3M
2023-06-09 1.38 1.41 1.33 1.34 2.0M
2023-06-08 1.37 1.39 1.33 1.34 1.7M
2023-06-07 1.44 1.48 1.39 1.39 2.4M
2023-06-06 1.35 1.47 1.34 1.40 2.1M
2023-06-05 1.32 1.40 1.31 1.35 0.8M
2023-06-02 1.31 1.37 1.24 1.36 1.9M
2023-06-01 1.24 1.28 1.20 1.25 1.6M
2023-05-31 1.30 1.33 1.18 1.23 3.3M
2023-05-30 1.26 1.32 1.25 1.28 2.8M
2023-05-26 1.25 1.31 1.25 1.27 1.1M
2023-05-25 1.30 1.32 1.23 1.28 1.1M
2023-05-24 1.30 1.32 1.25 1.28 1.5M
2023-05-23 1.28 1.33 1.28 1.30 1.3M
2023-05-22 1.26 1.31 1.23 1.31 1.7M
2023-05-19 1.24 1.27 1.20 1.25 1.5M
2023-05-18 1.24 1.28 1.18 1.21 1.2M
2023-05-17 1.10 1.31 1.08 1.24 6.1M
2023-05-16 1.09 1.14 1.05 1.07 4.2M
2023-05-15 1.10 1.13 1.06 1.11 2.2M
2023-05-12 1.04 1.11 1.02 1.08 3.0M
2023-05-11 1.02 1.09 0.99 1.05 3.8M
2023-05-10 1.11 1.12 1.01 1.05 4.2M
2023-05-09 1.13 1.16 1.01 1.10 12.6M
2023-05-08 1.29 1.31 1.17 1.26 3.0M
2023-05-05 1.28 1.31 1.23 1.30 1.0M
2023-05-04 1.30 1.30 1.18 1.25 2.2M
2023-05-03 1.30 1.39 1.30 1.32 1.3M
2023-05-02 1.29 1.32 1.29 1.30 3.9M
2023-05-01 1.26 1.31 1.21 1.30 2.5M
2023-04-28 1.27 1.30 1.25 1.27 1.4M
2023-04-27 1.20 1.28 1.18 1.27 1.4M
2023-04-26 1.20 1.23 1.17 1.20 1.4M
2023-04-25 1.20 1.23 1.16 1.20 1.8M
2023-04-24 1.25 1.33 1.20 1.24 1.3M
2023-04-21 1.18 1.27 1.18 1.26 0.9M
2023-04-20 1.18 1.21 1.15 1.19 1.5M
2023-04-19 1.16 1.22 1.15 1.20 1.3M
2023-04-18 1.25 1.25 1.16 1.21 1.6M
2023-04-17 1.20 1.23 1.16 1.23 1.1M
2023-04-14 1.21 1.22 1.09 1.21 2.2M
2023-04-13 1.16 1.23 1.16 1.21 1.6M
2023-04-12 1.22 1.23 1.15 1.17 1.6M
2023-04-11 1.16 1.21 1.14 1.20 2.3M
2023-04-10 1.03 1.16 1.03 1.15 3.6M
2023-04-06 1.09 1.09 1.03 1.04 1.4M
2023-04-05 1.09 1.10 1.05 1.07 2.3M
2023-04-04 1.18 1.19 1.09 1.10 1.3M
2023-04-03 1.20 1.21 1.10 1.18 1.9M
2023-03-31 1.16 1.21 1.13 1.20 2.0M
2023-03-30 1.09 1.13 1.07 1.12 1.0M
2023-03-29 1.10 1.10 1.04 1.08 1.2M
2023-03-28 1.06 1.08 1.05 1.07 1.8M
2023-03-27 1.07 1.09 1.05 1.08 1.3M
2023-03-24 1.08 1.10 1.04 1.10 1.3M
2023-03-23 1.08 1.14 1.04 1.08 2.2M
2023-03-22 1.11 1.14 1.07 1.07 1.6M
2023-03-21 1.11 1.18 1.09 1.12 3.0M
2023-03-20 1.10 1.10 1.02 1.07 2.3M
2023-03-17 1.08 1.12 1.03 1.09 6.2M
2023-03-16 1.11 1.13 1.07 1.09 2.4M
2023-03-15 1.12 1.14 1.09 1.11 3.4M
2023-03-14 1.23 1.29 1.14 1.16 2.6M
2023-03-13 1.24 1.25 1.14 1.18 3.9M
2023-03-10 1.35 1.37 1.18 1.24 3.9M
2023-03-09 1.47 1.48 1.36 1.36 1.7M
2023-03-08 1.50 1.53 1.46 1.48 1.2M
2023-03-07 1.56 1.56 1.47 1.49 1.6M
2023-03-06 1.57 1.63 1.55 1.57 1.7M
2023-03-03 1.58 1.62 1.55 1.59 1.6M
2023-03-02 1.57 1.60 1.52 1.58 1.7M
2023-03-01 1.79 1.80 1.63 1.63 2.5M
2023-02-28 1.68 1.85 1.64 1.77 4.4M
2023-02-27 1.57 1.61 1.54 1.55 3.8M
2023-02-24 1.56 1.64 1.54 1.57 2.2M
2023-02-23 1.77 1.77 1.56 1.64 6.1M
2023-02-22 1.74 1.80 1.71 1.73 3.0M
2023-02-21 1.82 1.83 1.67 1.69 2.6M
2023-02-17 1.78 1.87 1.75 1.85 1.9M
2023-02-16 1.77 1.84 1.74 1.75 1.7M
2023-02-15 1.73 1.83 1.73 1.80 1.7M
2023-02-14 1.71 1.79 1.67 1.74 1.7M
2023-02-13 1.79 1.80 1.71 1.74 1.4M
2023-02-10 1.82 1.87 1.74 1.79 4.4M
2023-02-09 1.87 1.94 1.81 1.83 2.5M
2023-02-08 1.90 1.98 1.83 1.87 1.7M
2023-02-07 1.98 1.98 1.86 1.90 3.1M
2023-02-06 2.00 2.04 1.97 2.02 2.0M
2023-02-03 2.03 2.14 1.97 2.04 3.4M
2023-02-02 1.94 2.10 1.94 2.06 3.9M
2023-02-01 1.90 1.94 1.83 1.93 2.0M
2023-01-31 1.88 1.94 1.86 1.91 2.9M
2023-01-30 1.74 1.85 1.70 1.82 3.1M
2023-01-27 1.77 1.86 1.72 1.79 2.9M
2023-01-26 1.66 1.79 1.62 1.77 3.4M
2023-01-25 1.60 1.66 1.50 1.63 10.0M
2023-01-24 1.69 1.80 1.59 1.62 4.8M
2023-01-23 1.53 1.73 1.48 1.69 6.1M
2023-01-20 1.40 1.52 1.37 1.51 4.4M
2023-01-19 1.31 1.36 1.28 1.33 1.6M
2023-01-18 1.38 1.46 1.32 1.33 4.8M
2023-01-17 1.43 1.43 1.33 1.33 1.5M
2023-01-13 1.32 1.44 1.31 1.41 2.6M
2023-01-12 1.41 1.41 1.29 1.33 4.2M
2023-01-11 1.24 1.38 1.23 1.38 1.9M
2023-01-10 1.16 1.25 1.16 1.24 1.9M
2023-01-09 1.16 1.22 1.15 1.18 2.6M
2023-01-06 1.06 1.19 1.05 1.16 3.3M
2023-01-05 1.05 1.13 1.02 1.04 0.8M
2023-01-04 1.05 1.07 1.02 1.06 1.1M
2023-01-03 1.05 1.10 1.01 1.03 0.9M