Clear Channel Outdoor Holdings (NY: CCO )

2.670 USD +0.180 (+7.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.38 11.93 11.35 11.88 229,991 +0.47(+4.12%)
Oct 28, 2010 11.57 11.69 11.19 11.41 208,061 -0.04(-0.35%)
Oct 27, 2010 11.45 11.48 11.20 11.45 99,200 -0.34(-2.88%)
Oct 25, 2010 11.74 11.84 11.74 11.79 110,851 +0.14(+1.20%)
Oct 22, 2010 11.61 11.67 11.47 11.65 39,465 +0.07(+0.60%)
Oct 21, 2010 11.55 11.87 11.40 11.58 78,674 +0.16(+1.40%)
Oct 20, 2010 11.50 11.55 11.35 11.42 118,565 -0.03(-0.26%)
Oct 19, 2010 11.46 11.66 11.30 11.45 139,651 -0.27(-2.30%)
Oct 18, 2010 11.63 11.80 11.47 11.72 178,511 +0.07(+0.60%)
Oct 15, 2010 12.07 12.07 11.65 11.65 160,712 -0.37(-3.08%)
Oct 14, 2010 12.00 12.12 11.88 12.02 171,292 +0.08(+0.67%)
Oct 13, 2010 11.97 11.98 11.75 11.94 65,142 +0.08(+0.67%)
Oct 12, 2010 11.58 11.99 11.51 11.86 119,806 +0.26(+2.24%)
Oct 11, 2010 11.50 11.76 11.50 11.60 111,197 +0.17(+1.49%)
Oct 08, 2010 11.43 11.47 11.24 11.43 107,066 +0.11(+0.97%)
Oct 07, 2010 11.12 11.36 10.98 11.32 115,130 +0.24(+2.17%)
Oct 06, 2010 11.50 11.54 11.02 11.08 220,567 -0.42(-3.65%)
Oct 05, 2010 11.30 11.59 11.06 11.50 178,008 +0.38(+3.42%)
Oct 04, 2010 11.19 11.27 10.97 11.12 134,581 -0.07(-0.63%)
Oct 01, 2010 11.19 11.50 11.19 11.19 88,229 -0.24(-2.07%)
Sep 30, 2010 11.43 11.50 11.28 11.43 1,600 +0.05(+0.41%)
Sep 29, 2010 11.27 11.45 11.10 11.38 120,999 +0.03(+0.26%)
Sep 28, 2010 11.21 11.48 11.17 11.35 208,337 +0.12(+1.07%)
Sep 27, 2010 11.12 11.25 11.07 11.23 86,308 +0.09(+0.81%)
Sep 24, 2010 10.98 11.19 10.98 11.14 85,985 +0.36(+3.34%)
Sep 23, 2010 10.64 10.95 10.56 10.78 69,686 +0.02(+0.19%)
Sep 22, 2010 10.95 10.99 10.68 10.76 56,383 -0.18(-1.65%)
Sep 21, 2010 11.20 11.25 10.80 10.94 154,817 -0.20(-1.80%)
Sep 20, 2010 10.83 11.18 10.79 11.14 96,787 +0.39(+3.63%)
Sep 17, 2010 10.75 10.88 10.45 10.75 105,247 +0.04(+0.37%)
Sep 15, 2010 10.48 10.85 10.48 10.71 92,396 +0.13(+1.23%)
Sep 14, 2010 10.78 10.92 10.50 10.58 119,455 -0.27(-2.49%)
Sep 13, 2010 10.53 10.91 10.53 10.85 167,163 +0.45(+4.33%)
Sep 10, 2010 10.43 10.60 10.37 10.40 227,049 +0.01(+0.10%)
Sep 09, 2010 10.81 10.81 10.37 10.39 169,383 -0.21(-1.98%)
Sep 08, 2010 10.72 10.80 10.52 10.60 215,849 -0.12(-1.12%)
Sep 07, 2010 11.13 11.16 10.67 10.72 125,573 -0.48(-4.29%)
Sep 03, 2010 11.08 11.20 10.84 11.20 90,430 +0.29(+2.66%)
Sep 02, 2010 10.63 10.97 10.59 10.91 165,022 +0.35(+3.31%)
Sep 01, 2010 10.33 10.60 10.17 10.56 116,121 +0.49(+4.87%)
Aug 31, 2010 10.02 10.26 9.890 10.07 7,450 -0.08(-0.79%)
Aug 30, 2010 10.66 10.66 10.05 10.15 186,023 -0.52(-4.87%)
Aug 27, 2010 10.67 10.69 10.31 10.67 147,408 +0.38(+3.69%)
Aug 26, 2010 10.34 10.54 10.16 10.29 137,203 +0.04(+0.39%)
Aug 25, 2010 10.15 10.31 9.860 10.25 195,815 +0.05(+0.49%)
Aug 24, 2010 10.18 10.49 10.10 10.20 180,472 -0.23(-2.21%)
Aug 23, 2010 11.00 11.10 10.36 10.43 193,850 -0.48(-4.40%)
Aug 20, 2010 10.85 10.92 10.57 10.91 133,415 +0.04(+0.37%)
Aug 19, 2010 11.12 11.22 10.70 10.87 212,595 -0.29(-2.60%)
Aug 18, 2010 10.90 11.32 10.88 11.16 164,759 +0.21(+1.92%)
Aug 17, 2010 10.75 11.23 10.75 10.95 194,864 +0.33(+3.11%)
Aug 16, 2010 10.65 10.86 10.50 10.62 121,368 -0.10(-0.93%)
Aug 13, 2010 10.72 10.85 10.47 10.72 345,740 +0.10(+0.94%)
Aug 12, 2010 10.25 10.92 10.10 10.62 357,552 +0.04(+0.38%)
Aug 11, 2010 11.00 11.12 10.57 10.58 462,082 -0.85(-7.44%)
Aug 10, 2010 11.87 11.87 10.56 11.43 459,332 -0.44(-3.71%)
Aug 09, 2010 11.91 11.99 11.59 11.87 373,142 +0.22(+1.89%)
Aug 06, 2010 11.65 11.76 11.41 11.65 213,832 +0.01(+0.09%)
Aug 05, 2010 11.42 11.81 11.26 11.64 258,810 +0.14(+1.22%)
Aug 04, 2010 11.31 11.51 11.27 11.50 224,467 +0.21(+1.86%)
Aug 03, 2010 11.43 11.50 11.11 11.29 136,066 -0.21(-1.83%)
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.