Clear Channel Outdoor Holdings (NY: CCO )

2.690 USD -0.060 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.370 2.380 2.300 2.330 1,208,186 -0.05(-2.10%)
Oct 30, 2019 2.360 2.400 2.270 2.380 1,388,079 +0.01(+0.42%)
Oct 29, 2019 2.470 2.482 2.365 2.370 1,440,551 -0.13(-5.20%)
Oct 28, 2019 2.500 2.550 2.460 2.500 1,233,790 -0.01(-0.40%)
Oct 25, 2019 2.530 2.590 2.400 2.510 946,200 -0.05(-1.95%)
Oct 24, 2019 2.550 2.580 2.490 2.560 2,100,844 +0.00(+0.00%)
Oct 23, 2019 2.460 2.580 2.450 2.560 1,714,037 +0.08(+3.23%)
Oct 22, 2019 2.350 2.510 2.350 2.480 2,896,327 +0.14(+5.98%)
Oct 21, 2019 2.340 2.420 2.330 2.340 2,610,597 +0.02(+0.86%)
Oct 18, 2019 2.400 2.420 2.310 2.320 1,197,900 -0.08(-3.33%)
Oct 17, 2019 2.370 2.440 2.340 2.400 1,264,878 +0.04(+1.69%)
Oct 16, 2019 2.400 2.440 2.350 2.360 994,850 -0.04(-1.67%)
Oct 15, 2019 2.410 2.430 2.360 2.400 1,368,984 +0.00(+0.00%)
Oct 14, 2019 2.470 2.470 2.380 2.400 1,023,031 -0.06(-2.44%)
Oct 11, 2019 2.510 2.540 2.425 2.460 1,253,100 +0.01(+0.41%)
Oct 10, 2019 2.410 2.480 2.400 2.450 851,948 +0.04(+1.66%)
Oct 09, 2019 2.440 2.440 2.330 2.410 747,525 +0.00(+0.00%)
Oct 08, 2019 2.440 2.490 2.375 2.410 898,640 -0.07(-2.82%)
Oct 07, 2019 2.500 2.550 2.450 2.480 834,573 -0.02(-0.80%)
Oct 04, 2019 2.450 2.510 2.440 2.500 702,600 +0.06(+2.46%)
Oct 03, 2019 2.400 2.455 2.300 2.440 2,682,388 +0.04(+1.67%)
Oct 02, 2019 2.450 2.475 2.370 2.400 3,153,030 -0.08(-3.23%)
Oct 01, 2019 2.540 2.570 2.460 2.480 1,835,767 -0.04(-1.59%)
Sep 30, 2019 2.560 2.620 2.520 2.520 2,424,707 -0.06(-2.33%)
Sep 27, 2019 2.660 2.710 2.540 2.580 1,897,500 -0.09(-3.37%)
Sep 26, 2019 2.760 2.766 2.620 2.670 1,907,554 -0.09(-3.26%)
Sep 25, 2019 2.740 2.805 2.665 2.760 2,398,636 +0.02(+0.73%)
Sep 24, 2019 2.860 2.890 2.725 2.740 3,382,647 -0.08(-2.84%)
Sep 23, 2019 2.790 2.900 2.770 2.820 2,425,379 +0.00(+0.00%)
Sep 20, 2019 2.890 2.930 2.775 2.820 4,788,100 -0.05(-1.74%)
Sep 19, 2019 2.860 2.960 2.820 2.870 4,163,926 +0.08(+2.87%)
Sep 18, 2019 2.840 2.930 2.750 2.790 3,165,671 -0.06(-2.11%)
Sep 17, 2019 2.870 2.920 2.800 2.850 1,738,661 -0.01(-0.35%)
Sep 16, 2019 2.760 2.900 2.710 2.860 3,583,209 +0.10(+3.62%)
Sep 13, 2019 2.770 2.825 2.720 2.760 3,905,700 -0.03(-1.08%)
Sep 12, 2019 2.770 2.860 2.690 2.790 4,459,897 +0.02(+0.72%)
Sep 11, 2019 2.760 2.820 2.720 2.770 1,702,081 +0.01(+0.36%)
Sep 10, 2019 2.580 2.780 2.560 2.760 5,330,369 +0.16(+6.15%)
Sep 09, 2019 2.630 2.660 2.580 2.600 1,070,017 -0.02(-0.76%)
Sep 06, 2019 2.710 2.730 2.590 2.620 2,369,100 -0.09(-3.32%)
Sep 05, 2019 2.710 2.750 2.640 2.710 2,026,662 +0.02(+0.74%)
Sep 04, 2019 2.660 2.720 2.580 2.690 5,778,493 +0.14(+5.49%)
Sep 03, 2019 2.580 2.640 2.510 2.550 4,100,653 -0.05(-1.92%)
Aug 30, 2019 2.680 2.680 2.550 2.600 2,219,200 -0.07(-2.62%)
Aug 29, 2019 2.650 2.680 2.600 2.670 1,538,214 +0.04(+1.52%)
Aug 28, 2019 2.560 2.640 2.520 2.630 1,572,791 +0.07(+2.73%)
Aug 27, 2019 2.620 2.660 2.500 2.560 8,149,618 -0.07(-2.66%)
Aug 26, 2019 2.590 2.645 2.540 2.630 3,736,295 +0.11(+4.37%)
Aug 23, 2019 2.610 2.660 2.500 2.520 17,083,100 -0.12(-4.55%)
Aug 22, 2019 2.610 2.730 2.580 2.640 5,944,500 +0.04(+1.54%)
Aug 21, 2019 2.620 2.725 2.550 2.600 4,257,284 +0.00(+0.00%)
Aug 20, 2019 2.510 2.750 2.500 2.600 7,239,726 +0.12(+4.84%)
Aug 19, 2019 2.390 2.550 2.380 2.480 7,797,605 +0.24(+10.71%)
Aug 16, 2019 2.290 2.350 2.210 2.240 7,883,300 -0.02(-0.88%)
Aug 15, 2019 2.420 2.452 2.220 2.260 6,259,308 -0.15(-6.22%)
Aug 14, 2019 2.290 2.450 2.290 2.410 9,961,489 +0.04(+1.69%)
Aug 13, 2019 2.260 2.445 2.170 2.370 6,826,305 +0.13(+5.80%)
Aug 12, 2019 2.360 2.360 2.180 2.240 1,987,992 -0.14(-5.88%)
Aug 09, 2019 2.310 2.400 2.060 2.380 5,515,700 +0.07(+3.03%)
Aug 08, 2019 2.270 2.340 2.140 2.310 3,636,722 +0.04(+1.76%)
Aug 07, 2019 2.500 2.500 2.240 2.270 5,806,290 -0.22(-8.84%)
Aug 06, 2019 2.520 2.630 2.390 2.490 6,536,078 -0.01(-0.40%)
Aug 05, 2019 2.680 2.710 2.420 2.500 6,689,494 -0.21(-7.75%)
Aug 02, 2019 2.910 2.910 2.625 2.710 4,026,700 -0.21(-7.19%)
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.