Outfront Media Inc (NY: OUT )

18.05 +0.40 (+2.27%)
Streaming Delayed Price Updated: 12:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 21.17 21.21 20.84 20.98 756,697 -0.14(-0.64%)
Oct 30, 2019 21.16 21.25 20.85 21.11 803,923 -0.02(-0.08%)
Oct 29, 2019 21.12 21.49 21.10 21.13 824,868 -0.02(-0.11%)
Oct 28, 2019 21.19 21.35 21.01 21.15 726,912 -0.03(-0.15%)
Oct 25, 2019 21.17 21.37 21.03 21.18 571,216 -0.05(-0.23%)
Oct 24, 2019 21.62 21.62 21.10 21.23 849,108 -0.29(-1.33%)
Oct 23, 2019 21.41 21.61 21.25 21.52 693,550 +0.09(+0.41%)
Oct 22, 2019 21.67 21.82 21.17 21.43 3,583,464 -0.10(-0.44%)
Oct 21, 2019 21.71 21.84 21.51 21.53 2,095,268 -0.12(-0.55%)
Oct 18, 2019 21.88 21.89 21.63 21.65 1,142,308 -0.28(-1.27%)
Oct 17, 2019 21.75 21.94 21.57 21.92 1,646,405 +0.24(+1.10%)
Oct 16, 2019 21.68 21.79 21.55 21.69 1,646,363 +0.00(+0.00%)
Oct 15, 2019 22.02 22.02 21.68 21.69 949,169 -0.33(-1.48%)
Oct 14, 2019 22.20 22.28 21.92 22.01 1,015,348 -0.19(-0.86%)
Oct 11, 2019 22.04 22.30 21.96 22.20 633,681 +0.32(+1.46%)
Oct 10, 2019 22.04 22.17 21.87 21.88 707,508 -0.16(-0.72%)
Oct 09, 2019 21.93 22.19 21.91 22.04 536,250 +0.21(+0.95%)
Oct 08, 2019 22.00 22.07 21.76 21.84 689,001 -0.29(-1.30%)
Oct 07, 2019 22.41 22.55 22.00 22.12 1,228,064 -0.43(-1.91%)
Oct 04, 2019 22.10 22.65 22.10 22.55 1,168,021 +0.47(+2.13%)
Oct 03, 2019 21.93 22.23 21.84 22.08 1,271,939 +0.12(+0.54%)
Oct 02, 2019 21.98 22.22 21.58 21.96 1,378,149 -0.17(-0.76%)
Oct 01, 2019 22.16 22.35 22.08 22.13 1,378,916 -0.02(-0.07%)
Sep 30, 2019 21.83 22.21 21.83 22.15 941,025 +0.36(+1.65%)
Sep 27, 2019 22.16 22.25 21.61 21.79 745,190 -0.31(-1.41%)
Sep 26, 2019 22.01 22.23 21.79 22.10 968,496 +0.15(+0.69%)
Sep 25, 2019 21.81 22.19 21.58 21.95 1,104,750 -0.06(-0.29%)
Sep 24, 2019 22.16 22.50 21.78 22.01 1,491,032 +0.00(+0.00%)
Sep 23, 2019 22.35 22.36 21.74 22.01 1,407,012 -0.33(-1.50%)
Sep 20, 2019 22.27 22.45 22.02 22.35 2,505,000 +0.20(+0.90%)
Sep 19, 2019 21.37 22.27 21.37 22.15 1,299,653 +0.83(+3.89%)
Sep 18, 2019 21.73 21.86 21.19 21.32 936,034 -0.39(-1.80%)
Sep 17, 2019 22.12 22.47 21.64 21.71 1,478,742 -0.39(-1.77%)
Sep 16, 2019 21.53 22.12 21.53 22.10 1,347,386 +0.52(+2.40%)
Sep 13, 2019 21.76 21.79 21.33 21.58 2,497,474 -0.21(-0.95%)
Sep 12, 2019 21.04 21.92 20.97 21.79 2,187,099 +0.86(+4.11%)
Sep 11, 2019 20.53 20.94 20.39 20.93 1,336,863 +0.40(+1.94%)
Sep 10, 2019 21.07 21.08 20.31 20.53 2,319,618 -0.72(-3.38%)
Sep 09, 2019 21.75 21.79 21.12 21.25 1,669,226 -0.46(-2.13%)
Sep 06, 2019 21.77 21.84 21.65 21.71 870,246 +0.01(+0.04%)
Sep 05, 2019 21.74 21.92 21.38 21.70 1,204,678 +0.04(+0.18%)
Sep 04, 2019 21.95 22.16 21.56 21.66 1,739,786 -0.26(-1.18%)
Sep 03, 2019 21.60 21.98 21.56 21.92 1,637,354 +0.30(+1.38%)
Aug 30, 2019 21.83 21.83 21.47 21.62 2,441,472 -0.21(-0.97%)
Aug 29, 2019 21.96 21.96 21.68 21.83 1,100,543 +0.09(+0.40%)
Aug 28, 2019 21.46 21.84 21.46 21.75 1,029,387 +0.28(+1.28%)
Aug 27, 2019 21.79 21.88 21.35 21.47 1,109,901 -0.24(-1.12%)
Aug 26, 2019 21.70 21.85 21.62 21.72 943,331 +0.22(+1.02%)
Aug 23, 2019 21.93 22.19 21.44 21.50 891,944 -0.45(-2.04%)
Aug 22, 2019 21.95 22.05 21.80 21.94 568,389 -0.04(-0.18%)
Aug 21, 2019 22.07 22.27 21.86 21.98 703,502 +0.09(+0.43%)
Aug 20, 2019 22.35 22.35 21.80 21.89 837,147 -0.39(-1.77%)
Aug 19, 2019 21.68 22.32 21.57 22.28 1,140,251 +0.76(+3.55%)
Aug 16, 2019 21.02 21.62 21.01 21.52 839,963 +0.55(+2.63%)
Aug 15, 2019 21.13 21.35 20.92 20.97 961,455 -0.13(-0.60%)
Aug 14, 2019 21.32 21.45 20.95 21.09 977,853 -0.61(-2.79%)
Aug 13, 2019 21.56 21.87 21.50 21.70 763,549 +0.11(+0.51%)
Aug 12, 2019 21.87 21.94 21.46 21.59 876,689 -0.33(-1.51%)
Aug 09, 2019 22.14 22.23 21.77 21.92 587,808 -0.26(-1.17%)
Aug 08, 2019 21.45 22.20 21.43 22.18 2,214,700 +0.84(+3.95%)
Aug 07, 2019 21.01 21.46 20.39 21.34 2,376,831 +0.07(+0.33%)
Aug 06, 2019 21.24 21.58 21.01 21.27 2,170,680 +0.77(+3.76%)
Aug 05, 2019 20.87 20.93 20.32 20.50 1,741,223 -0.67(-3.16%)
Aug 02, 2019 21.12 21.35 20.97 21.17 1,115,629 +0.01(+0.04%)
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.