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 30, 2020 0.9378 0.9493 0.8710 0.8940 1,346,700 -0.02(-1.76%)
Oct 29, 2020 0.9200 0.9400 0.9000 0.9100 1,363,224 +0.00(+0.00%)
Oct 28, 2020 0.9500 0.9600 0.9100 0.9100 1,129,213 -0.06(-6.67%)
Oct 27, 2020 0.9917 1.000 0.9610 0.9750 657,996 -0.00(-0.13%)
Oct 26, 2020 0.9800 1.020 0.9564 0.9763 1,078,849 -0.02(-2.37%)
Oct 23, 2020 1.050 1.050 1.000 1.000 422,100 -0.02(-1.96%)
Oct 22, 2020 1.000 1.060 1.000 1.020 881,030 +0.04(+3.86%)
Oct 21, 2020 0.9622 1.060 0.9350 0.9821 1,499,008 +0.02(+2.07%)
Oct 20, 2020 0.9950 1.010 0.9622 0.9622 1,134,254 -0.00(-0.51%)
Oct 19, 2020 0.9900 1.060 0.9222 0.9671 2,791,563 -0.06(-6.11%)
Oct 16, 2020 1.000 1.060 1.000 1.030 930,800 +0.02(+1.98%)
Oct 15, 2020 0.9900 1.020 0.9700 1.010 1,199,986 +0.04(+3.78%)
Oct 14, 2020 1.080 1.085 0.9700 0.9732 1,842,814 -0.11(-9.89%)
Oct 13, 2020 1.100 1.110 1.050 1.080 839,101 -0.03(-2.70%)
Oct 12, 2020 1.140 1.150 1.070 1.110 779,421 -0.03(-2.63%)
Oct 09, 2020 1.150 1.200 1.140 1.140 550,000 -0.01(-0.87%)
Oct 08, 2020 1.150 1.170 1.110 1.150 897,803 +0.05(+4.55%)
Oct 07, 2020 1.110 1.150 1.070 1.100 1,467,857 +0.03(+2.80%)
Oct 06, 2020 1.040 1.150 1.040 1.070 1,988,219 +0.03(+2.88%)
Oct 05, 2020 1.030 1.050 1.000 1.040 1,118,702 +0.02(+1.96%)
Oct 02, 2020 0.9700 1.040 0.9500 1.020 1,831,800 +0.00(+0.00%)
Oct 01, 2020 0.9900 1.030 0.9700 1.020 1,213,559 +0.02(+2.00%)
Sep 30, 2020 0.9700 1.020 0.9700 1.000 1,905,691 +0.02(+2.50%)
Sep 29, 2020 0.9900 1.010 0.9300 0.9756 4,167,321 -0.02(-1.99%)
Sep 28, 2020 0.9500 1.000 0.9500 0.9954 1,988,925 +0.06(+5.89%)
Sep 25, 2020 0.9300 0.9600 0.9100 0.9400 2,755,800 +0.01(+0.80%)
Sep 24, 2020 0.9600 0.9700 0.9006 0.9325 3,282,540 -0.05(-4.86%)
Sep 23, 2020 1.050 1.070 0.9211 0.9801 4,443,325 -0.03(-2.96%)
Sep 22, 2020 1.140 1.165 0.9900 1.010 4,706,685 -0.13(-11.40%)
Sep 21, 2020 1.160 1.220 1.140 1.140 2,218,525 -0.08(-6.56%)
Sep 18, 2020 1.370 1.370 1.200 1.220 7,093,500 -0.12(-8.96%)
Sep 17, 2020 1.360 1.395 1.280 1.340 1,354,229 -0.02(-1.47%)
Sep 16, 2020 1.350 1.430 1.310 1.360 1,564,988 +0.01(+0.74%)
Sep 15, 2020 1.420 1.440 1.340 1.350 1,236,687 -0.07(-4.93%)
Sep 14, 2020 1.400 1.500 1.390 1.420 1,656,302 +0.05(+3.65%)
Sep 11, 2020 1.290 1.390 1.280 1.370 1,673,400 +0.07(+5.38%)
Sep 10, 2020 1.350 1.400 1.280 1.300 1,778,202 -0.01(-0.76%)
Sep 09, 2020 1.300 1.340 1.230 1.310 1,764,740 +0.02(+1.55%)
Sep 08, 2020 1.200 1.350 1.200 1.290 2,153,668 +0.06(+4.88%)
Sep 04, 2020 1.170 1.250 1.150 1.230 1,969,100 +0.04(+3.36%)
Sep 03, 2020 1.170 1.210 1.150 1.190 945,023 +0.01(+0.85%)
Sep 02, 2020 1.190 1.210 1.160 1.180 952,282 +0.00(+0.00%)
Sep 01, 2020 1.160 1.200 1.150 1.180 724,522 +0.01(+0.85%)
Aug 31, 2020 1.220 1.260 1.170 1.170 1,174,889 -0.06(-4.88%)
Aug 28, 2020 1.160 1.250 1.160 1.230 2,310,200 +0.06(+5.13%)
Aug 27, 2020 1.140 1.190 1.120 1.170 2,917,066 +0.02(+1.74%)
Aug 26, 2020 1.120 1.150 1.110 1.150 1,252,841 +0.04(+3.60%)
Aug 25, 2020 1.100 1.160 1.090 1.110 2,546,752 +0.01(+0.91%)
Aug 24, 2020 1.090 1.150 1.080 1.100 2,796,648 +0.04(+3.77%)
Aug 21, 2020 1.150 1.171 1.060 1.060 2,543,600 -0.11(-9.40%)
Aug 20, 2020 1.210 1.210 1.150 1.170 1,399,409 +0.03(+2.63%)
Aug 19, 2020 1.190 1.225 1.140 1.140 2,186,690 -0.05(-4.20%)
Aug 18, 2020 1.260 1.260 1.190 1.190 2,411,389 -0.01(-0.83%)
Aug 17, 2020 1.300 1.300 1.200 1.200 4,029,932 +0.00(+0.00%)
Aug 14, 2020 1.180 1.260 1.150 1.200 3,345,500 +0.07(+6.19%)
Aug 13, 2020 1.340 1.350 1.130 1.130 6,379,998 -0.12(-9.60%)
Aug 12, 2020 1.160 1.300 1.120 1.250 6,645,440 +0.17(+15.74%)
Aug 11, 2020 1.070 1.220 1.050 1.080 3,934,748 +0.04(+3.85%)
Aug 10, 2020 0.9500 1.060 0.9301 1.040 2,906,200 +0.09(+9.46%)
Aug 07, 2020 0.9130 0.9600 0.9010 0.9501 1,361,100 -0.01(-1.03%)
Aug 06, 2020 0.9400 1.000 0.9100 0.9600 1,269,065 +0.04(+4.35%)
Aug 05, 2020 0.9000 0.9400 0.9000 0.9200 1,048,010 +0.02(+2.62%)
Aug 04, 2020 0.8968 0.8985 0.8711 0.8965 644,946 -0.00(-0.03%)
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.