Quantcast

OUTFRONT Media Inc. Common Stock Historical Stock Prices

OUT 
$20.52
*  
0.07
0.34%
Get OUT Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading OUT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    OUT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.385 20.56 20.34 20.52 535,479
01/18/2019 20.49 20.56 20.34 20.52 537,260
01/17/2019 20.35 20.51 20.16 20.45 665,278
01/16/2019 20.25 20.47 20.25 20.44 495,194
01/15/2019 20.43 20.57 20.15 20.25 678,902
01/14/2019 20.25 20.43 20.09 20.36 616,144
01/11/2019 20.15 20.41 20.03 20.3 593,895
01/10/2019 19.85 20.33 19.7477 20.13 826,573
01/09/2019 19.35 20.02 19.19 19.9 1,228,339
01/08/2019 18.56 19.42 18.53 19.34 846,458
01/07/2019 18.75 18.86 18.33 18.37 1,383,434
01/04/2019 18.49 18.89 18.43 18.7 1,126,857
01/03/2019 18.1 18.59 18.02 18.3 1,200,432
01/02/2019 17.87 18.32 17.46 18.13 1,192,850
12/31/2018 18.11 18.23 17.37 18.12 1,341,666
12/28/2018 17.7 18.1 17.6 18.02 2,068,493
12/27/2018 17.81 17.81 17.3 17.62 1,673,049
12/26/2018 16.98 18.07 16.82 18.06 1,315,158
12/24/2018 17.57 17.62 16.81 16.82 678,607
12/21/2018 17.97 18.29 17.57 17.65 1,968,992
12/20/2018 18.11 18.21 17.62 17.95 1,265,980
12/19/2018 18.46 18.68 18.04 18.17 1,870,494
12/18/2018 18.25 18.68 18.25 18.4 1,217,962
12/17/2018 19.43 19.56 18.13 18.2 1,680,881
12/14/2018 19.51 19.77 19.19 19.35 1,277,861
12/13/2018 19.54 19.91 19.53 19.62 1,061,902
12/12/2018 19.9 19.95 19.56 19.56 1,493,227
12/11/2018 20.09 20.16 19.74 19.75 2,236,266
12/10/2018 20.67 20.84 19.88 19.91 1,446,904
12/07/2018 21.19 21.29 20.67 20.76 714,110
12/06/2018 20.06 21.03 19.945 20.98 1,198,585
12/04/2018 20.99 21.15 20.38 20.52 1,044,486
12/03/2018 21 21.14 20.7 21.06 683,021
11/30/2018 20.8 20.96 20.6 20.78 816,518
11/29/2018 20.75 20.945 20.49 20.84 747,503
11/28/2018 20.5 20.88 20.5 20.79 425,648
11/27/2018 20.52 20.69 20.19 20.49 1,260,570
11/26/2018 20.68 20.74 20.415 20.61 384,645
11/23/2018 20.51 20.74 20.36 20.5 181,929
11/21/2018 20.44 20.86 20.22 20.56 921,713
11/20/2018 21.04 21.18 20.39 20.43 1,115,638
11/19/2018 20.97 21.34 20.96 21.13 1,016,364
11/16/2018 20.79 21.39 20.65 21.26 669,288
11/15/2018 20.5 21.2 20.155 20.87 1,627,273
11/14/2018 20.99 21.01 20.51 20.69 1,061,904
11/13/2018 20.61 21.02 20.58 20.88 1,500,792
11/12/2018 20.78 20.9 20.525 20.56 540,048
11/09/2018 20.82 21.12 20.65 20.79 682,209
11/08/2018 21.3 21.31 20.26 20.86 1,691,128
11/07/2018 20.29 21.535 20.04 21.45 3,204,132
11/06/2018 19.51 21.14 19.51 20.11 4,243,568
11/05/2018 18.02 18.31 17.93 18.21 961,536
11/02/2018 18.15 18.22 17.81 18 962,624
11/01/2018 17.81 18.31 17.63 18.06 1,077,805
10/31/2018 17.9 18.14 17.7 17.72 1,623,765
10/30/2018 17.75 18.22 17.7 17.85 931,505
10/29/2018 17.64 18.29 17.56 17.76 697,957
10/26/2018 18.29 18.335 17.27 17.52 1,351,088
10/25/2018 17.95 18.45 17.85 18.42 786,538
10/24/2018 18.41 18.5 17.87 17.9 1,039,051
10/23/2018 18.4 18.49 18.185 18.4 893,962
10/22/2018 18.88 18.95 18.54 18.55 357,728
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio