Skip to main content

Outfront Media Inc (NY: OUT )

14.27 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 22.30 22.69 22.30 22.62 921,172 +0.37(+1.65%)
Sep 27, 2019 22.63 22.73 22.08 22.26 729,469 -0.32(-1.41%)
Sep 26, 2019 22.49 22.71 22.26 22.58 948,063 +0.15(+0.69%)
Sep 25, 2019 22.28 22.67 22.05 22.42 1,081,443 -0.07(-0.29%)
Sep 24, 2019 22.64 22.98 22.25 22.49 1,459,576 +0.00(+0.00%)
Sep 23, 2019 22.84 22.84 22.21 22.49 1,377,328 -0.34(-1.50%)
Sep 20, 2019 22.75 22.93 22.49 22.83 2,452,152 +0.20(+0.90%)
Sep 19, 2019 21.83 22.75 21.83 22.62 1,272,234 +0.85(+3.89%)
Sep 18, 2019 22.20 22.33 21.65 21.78 916,286 -0.40(-1.80%)
Sep 17, 2019 22.60 22.95 22.10 22.18 1,447,545 -0.40(-1.77%)
Sep 16, 2019 22.00 22.60 22.00 22.58 1,318,961 +0.53(+2.40%)
Sep 13, 2019 22.23 22.26 21.79 22.05 2,444,785 -0.21(-0.95%)
Sep 12, 2019 21.49 22.40 21.42 22.26 2,140,958 +0.88(+4.11%)
Sep 11, 2019 20.97 21.39 20.83 21.38 1,308,659 +0.41(+1.94%)
Sep 10, 2019 21.53 21.53 20.75 20.97 2,270,681 -0.73(-3.38%)
Sep 09, 2019 22.22 22.26 21.57 21.70 1,634,010 -0.47(-2.13%)
Sep 06, 2019 22.24 22.32 22.12 22.18 851,886 +0.01(+0.04%)
Sep 05, 2019 22.21 22.40 21.84 22.17 1,179,262 +0.04(+0.18%)
Sep 04, 2019 22.43 22.63 22.02 22.13 1,703,081 -0.27(-1.18%)
Sep 03, 2019 22.06 22.46 22.02 22.39 1,602,811 +0.31(+1.38%)
Aug 30, 2019 22.30 22.30 21.94 22.09 2,389,964 -0.22(-0.97%)
Aug 29, 2019 22.43 22.43 22.15 22.30 1,077,325 +0.09(+0.40%)
Aug 28, 2019 21.93 22.31 21.92 22.22 1,007,670 +0.28(+1.28%)
Aug 27, 2019 22.26 22.35 21.81 21.94 1,086,485 -0.25(-1.12%)
Aug 26, 2019 22.17 22.32 22.09 22.18 923,429 +0.23(+1.03%)
Aug 23, 2019 22.40 22.67 21.90 21.96 873,127 -0.46(-2.04%)
Aug 22, 2019 22.43 22.52 22.27 22.42 556,397 -0.04(-0.18%)
Aug 21, 2019 22.55 22.75 22.33 22.46 688,660 +0.10(+0.43%)
Aug 20, 2019 22.84 22.84 22.27 22.36 819,486 -0.40(-1.77%)
Aug 19, 2019 22.14 22.80 22.03 22.76 1,116,195 +0.78(+3.55%)
Aug 16, 2019 21.47 22.09 21.46 21.98 822,242 +0.56(+2.63%)
Aug 15, 2019 21.59 21.81 21.37 21.42 941,172 -0.13(-0.60%)
Aug 14, 2019 21.77 21.91 21.40 21.55 957,223 -0.62(-2.79%)
Aug 13, 2019 22.02 22.34 21.97 22.17 747,440 +0.11(+0.51%)
Aug 12, 2019 22.34 22.42 21.93 22.06 858,193 -0.34(-1.51%)
Aug 09, 2019 22.62 22.71 22.24 22.39 575,407 -0.27(-1.17%)
Aug 08, 2019 21.91 22.68 21.89 22.66 2,167,976 +0.86(+3.95%)
Aug 07, 2019 21.46 21.92 20.83 21.80 2,326,687 +0.07(+0.33%)
Aug 06, 2019 21.70 22.05 21.46 21.73 2,124,885 +0.79(+3.76%)
Aug 05, 2019 21.32 21.38 20.76 20.94 1,704,488 -0.68(-3.16%)
Aug 02, 2019 21.57 21.81 21.42 21.62 1,092,093 +0.01(+0.04%)
Aug 01, 2019 21.92 22.10 21.53 21.61 1,358,619 -0.23(-1.07%)
Jul 31, 2019 21.89 22.13 21.69 21.85 928,138 -0.04(-0.18%)
Jul 30, 2019 21.70 21.91 21.63 21.89 606,366 +0.18(+0.81%)
Jul 29, 2019 21.89 21.98 21.70 21.71 674,685 -0.11(-0.52%)
Jul 26, 2019 21.75 21.87 21.72 21.82 558,363 +0.11(+0.52%)
Jul 25, 2019 22.05 22.05 21.64 21.71 595,621 -0.31(-1.42%)
Jul 24, 2019 21.76 22.06 21.66 22.02 982,559 +0.29(+1.33%)
Jul 23, 2019 21.53 21.94 21.48 21.73 1,246,354 +0.27(+1.24%)
Jul 22, 2019 21.07 21.61 20.98 21.47 1,636,033 +0.38(+1.79%)
Jul 19, 2019 21.03 21.28 21.03 21.09 774,592 +0.02(+0.11%)
Jul 18, 2019 21.33 21.37 21.05 21.07 690,105 -0.26(-1.21%)
Jul 17, 2019 21.24 21.39 21.12 21.32 723,319 +0.13(+0.61%)
Jul 16, 2019 21.16 21.36 21.06 21.20 650,727 +0.00(+0.00%)
Jul 15, 2019 21.34 21.38 21.13 21.20 645,584 -0.16(-0.75%)
Jul 12, 2019 20.89 21.41 20.86 21.36 1,115,358 +0.47(+2.27%)
Jul 11, 2019 21.17 21.19 20.83 20.88 899,816 -0.23(-1.07%)
Jul 10, 2019 21.22 21.35 21.10 21.11 722,691 -0.09(-0.42%)
Jul 09, 2019 21.13 21.22 21.03 21.20 780,457 +0.03(+0.15%)
Jul 08, 2019 21.06 21.18 20.94 21.16 753,452 +0.02(+0.11%)
Jul 05, 2019 21.11 21.14 20.72 21.14 1,007,617 -0.15(-0.72%)
Jul 03, 2019 20.99 21.36 20.94 21.29 1,207,174 +0.38(+1.81%)
Jul 02, 2019 20.59 20.92 20.54 20.91 1,224,893 +0.27(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.