Quantcast

OUTFRONT Media Inc. Common Stock Historical Stock Prices

OUT 
$20.43
*  
0.70
3.31%
Get OUT Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading OUT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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 20-AUG-2018 TO 20-NOV-2018

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 21.08 21.18 20.39 20.43 1,109,546
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
10/19/2018 18.35 18.91 18.35 18.84 754,165
10/18/2018 18.52 18.72 18.28 18.37 801,927
10/17/2018 18.77 18.79 18.455 18.52 580,882
10/16/2018 18.19 18.865 18.1101 18.76 636,451
10/15/2018 17.68 18.29 17.62 18.1 906,374
10/12/2018 18.4 18.41 17.51 17.67 1,275,563
10/11/2018 18.49 18.65 18.25 18.26 1,554,589
10/10/2018 19.16 19.295 18.5 18.5 720,568
10/09/2018 19.33 19.38 19.14 19.2 473,400
10/08/2018 19.31 19.49 19.25 19.37 560,346
10/05/2018 19.32 19.56 19.29 19.29 735,757
10/04/2018 19.44 19.48 19.17 19.27 606,749
10/03/2018 19.96 20.08 19.44 19.53 1,011,682
10/02/2018 19.92 20.11 19.83 19.91 467,573
10/01/2018 20.01 20.065 19.815 19.91 975,827
09/28/2018 19.61 20.03 19.61 19.95 740,580
09/27/2018 19.39 19.76 19.3601 19.7 674,309
09/26/2018 19.57 19.66 19.325 19.33 487,990
09/25/2018 19.7 19.77 19.505 19.61 500,986
09/24/2018 19.98 19.98 19.37 19.7 941,600
09/21/2018 20.17 20.28 19.915 19.98 1,180,952
09/20/2018 19.85 20.18 19.77 20.17 638,140
09/19/2018 20.08 20.15 19.75 19.8 581,838
09/18/2018 20.04 20.12 19.94 20.09 686,951
09/17/2018 20.07 20.31 19.9 20.03 869,163
09/14/2018 20.11 20.15 19.82 20.08 1,286,270
09/13/2018 20.03 20.33 19.92 20.13 1,214,663
09/12/2018 19.95 20.06 19.82 20 643,252
09/11/2018 20.32 20.48 19.88 19.9 1,373,122
09/10/2018 20.2 20.585 20.2 20.34 994,908
09/07/2018 20 20.17 19.91 20.13 817,273
09/06/2018 19.78 20.07 19.778 20 1,034,521
09/05/2018 19.84 20.165 19.68 20.12 900,364
09/04/2018 19.85 19.88 19.58 19.85 706,100
08/31/2018 19.8 19.99 19.8 19.87 714,111
08/30/2018 20.16 20.16 19.815 19.83 466,294
08/29/2018 20.1 20.16 20.005 20.11 464,990
08/28/2018 19.83 20.145 19.8101 20.1 678,937
08/27/2018 19.98 20.11 19.85 19.89 881,055
08/24/2018 19.71 19.91 19.65 19.88 931,816
08/23/2018 19.67 19.79 19.55 19.61 638,307
08/22/2018 19.56 19.755 19.51 19.72 721,666
08/21/2018 19.82 19.83 19.47 19.55 725,034
08/20/2018 19.32 19.84 19.3 19.72 1,298,404
*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