Clear Channel Outdoor Holdings (NY: CCO )

3.120 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 6.590 6.820 6.520 6.660 377,062 +0.06(+0.91%)
Oct 26, 2012 6.600 6.600 6.600 0 +0.24(+3.77%)
Oct 25, 2012 6.520 6.588 6.320 6.360 303,214 -0.13(-2.00%)
Oct 24, 2012 6.460 6.510 6.380 6.490 271,794 +0.07(+1.09%)
Oct 23, 2012 6.490 6.490 6.200 6.420 223,876 -0.03(-0.47%)
Oct 19, 2012 6.570 6.580 6.400 6.450 259,793 -0.15(-2.27%)
Oct 18, 2012 6.630 6.710 6.520 6.600 174,951 -0.01(-0.15%)
Oct 17, 2012 6.540 6.660 6.460 6.610 193,713 +0.04(+0.61%)
Oct 16, 2012 6.330 6.600 6.314 6.570 378,623 +0.30(+4.78%)
Oct 15, 2012 6.020 6.280 6.000 6.270 167,900 +0.27(+4.50%)
Oct 12, 2012 6.010 6.020 5.870 6.000 759,254 -0.03(-0.50%)
Oct 11, 2012 5.890 6.040 5.765 6.030 225,869 +0.15(+2.55%)
Oct 10, 2012 5.780 5.970 5.690 5.880 250,409 +0.15(+2.62%)
Oct 09, 2012 5.780 5.780 5.650 5.730 120,911 -0.07(-1.21%)
Oct 08, 2012 5.610 5.840 5.610 5.800 196,754 +0.10(+1.75%)
Oct 05, 2012 6.010 6.010 5.660 5.700 237,468 -0.27(-4.52%)
Oct 04, 2012 5.880 6.000 5.820 5.970 187,095 +0.13(+2.23%)
Oct 03, 2012 5.910 5.930 5.730 5.840 197,880 -0.06(-1.02%)
Oct 02, 2012 5.920 5.990 5.760 5.900 243,364 -0.03(-0.51%)
Oct 01, 2012 6.030 6.070 5.670 5.930 398,835 -0.05(-0.84%)
Sep 28, 2012 5.800 6.030 5.670 5.980 421,237 +0.17(+2.93%)
Sep 27, 2012 5.500 5.810 5.465 5.810 294,567 +0.30(+5.44%)
Sep 26, 2012 5.830 5.890 5.450 5.510 449,257 -0.34(-5.81%)
Sep 25, 2012 5.900 6.080 5.840 5.850 389,542 -0.06(-1.02%)
Sep 24, 2012 6.070 6.070 5.800 5.910 332,216 -0.09(-1.50%)
Sep 21, 2012 5.400 6.050 5.400 6.000 592,161 +0.65(+12.15%)
Sep 20, 2012 5.350 5.420 5.290 5.350 325,504 +0.01(+0.19%)
Sep 19, 2012 5.450 5.500 5.320 5.340 124,231 -0.11(-2.02%)
Sep 18, 2012 5.530 5.530 5.410 5.450 198,684 -0.07(-1.27%)
Sep 17, 2012 5.740 5.740 5.480 5.520 193,072 -0.24(-4.17%)
Sep 14, 2012 5.430 5.770 5.430 5.760 248,200 +0.36(+6.67%)
Sep 13, 2012 5.340 5.450 5.310 5.400 219,502 +0.05(+0.93%)
Sep 12, 2012 5.130 5.370 5.120 5.350 149,809 +0.16(+3.08%)
Sep 11, 2012 5.380 5.380 5.090 5.190 352,836 -0.19(-3.53%)
Sep 10, 2012 5.330 5.380 5.310 5.380 119,960 +0.00(+0.00%)
Sep 07, 2012 5.350 5.390 5.240 5.380 98,118 +0.08(+1.51%)
Sep 06, 2012 5.360 5.390 5.170 5.300 178,804 -0.02(-0.38%)
Sep 05, 2012 5.330 5.390 5.230 5.320 131,965 -0.01(-0.19%)
Sep 04, 2012 5.250 5.340 5.090 5.330 182,012 +0.08(+1.52%)
Aug 31, 2012 5.210 5.280 5.180 5.250 138,137 +0.08(+1.55%)
Aug 30, 2012 5.160 5.180 5.070 5.170 126,105 -0.01(-0.19%)
Aug 29, 2012 5.120 5.220 5.100 5.180 164,518 +0.17(+3.39%)
Aug 27, 2012 5.040 5.050 4.900 5.010 241,232 -0.04(-0.79%)
Aug 24, 2012 5.000 5.080 4.970 5.050 234,227 -0.01(-0.20%)
Aug 23, 2012 5.120 5.160 5.000 5.060 187,898 -0.06(-1.17%)
Aug 22, 2012 5.100 5.160 5.020 5.120 158,993 +0.00(+0.00%)
Aug 21, 2012 5.080 5.260 5.080 5.120 152,489 +0.05(+0.99%)
Aug 20, 2012 4.940 5.070 4.890 5.070 199,926 +0.14(+2.84%)
Aug 17, 2012 5.060 5.117 4.900 4.930 150,579 -0.14(-2.76%)
Aug 16, 2012 5.070 5.160 4.970 5.070 207,658 +0.01(+0.20%)
Aug 15, 2012 5.030 5.070 4.960 5.060 133,074 +0.05(+1.00%)
Aug 14, 2012 5.150 5.150 4.940 5.010 187,479 -0.09(-1.76%)
Aug 13, 2012 5.200 5.240 5.020 5.100 160,536 -0.14(-2.67%)
Aug 10, 2012 5.350 5.360 5.130 5.240 164,520 -0.10(-1.87%)
Aug 09, 2012 5.410 5.530 5.300 5.340 312,057 -0.07(-1.29%)
Aug 08, 2012 5.010 5.475 5.010 5.410 299,238 +0.33(+6.50%)
Aug 07, 2012 4.890 5.120 4.890 5.080 178,028 +0.21(+4.31%)
Aug 06, 2012 5.000 5.050 4.860 4.870 203,983 -0.10(-2.01%)
Aug 03, 2012 4.760 5.010 4.670 4.970 319,611 +0.28(+5.97%)
Aug 02, 2012 4.520 4.990 4.480 4.690 581,178 -0.27(-5.44%)
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.