Clear Channel Outdoor Holdings (NY: CCO )

2.330 USD -0.010 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 25.30 25.45 24.68 25.42 256,500 +0.06(+0.24%)
Oct 30, 2007 25.05 25.45 25.05 25.36 114,900 +0.16(+0.63%)
Oct 29, 2007 25.41 25.52 24.91 25.20 97,600 -0.21(-0.83%)
Oct 26, 2007 25.40 25.48 25.07 25.41 96,200 +0.00(+0.00%)
Oct 25, 2007 25.42 25.45 25.07 25.41 61,000 -0.09(-0.35%)
Oct 24, 2007 25.31 26.58 24.91 25.50 75,200 +0.22(+0.87%)
Oct 23, 2007 25.27 25.56 25.17 25.28 99,700 -0.01(-0.04%)
Oct 22, 2007 25.25 25.48 25.13 25.29 150,400 -0.17(-0.67%)
Oct 19, 2007 25.39 25.73 25.21 25.46 222,100 +0.01(+0.04%)
Oct 18, 2007 25.69 25.69 24.87 25.45 243,100 -1.05(-3.96%)
Oct 17, 2007 26.86 26.86 26.07 26.50 152,500 -0.16(-0.60%)
Oct 16, 2007 26.94 27.05 26.64 26.66 153,100 -0.44(-1.62%)
Oct 15, 2007 27.24 27.42 26.77 27.10 233,600 +0.16(+0.59%)
Oct 12, 2007 26.97 27.03 26.49 26.94 287,800 -0.12(-0.44%)
Oct 11, 2007 26.70 27.29 26.62 27.06 97,600 +0.36(+1.35%)
Oct 10, 2007 26.56 26.96 26.42 26.70 70,400 +0.25(+0.95%)
Oct 09, 2007 26.52 26.59 26.04 26.45 127,700 +0.14(+0.53%)
Oct 08, 2007 26.54 26.80 26.11 26.31 75,500 -0.17(-0.64%)
Oct 05, 2007 25.82 27.25 25.82 26.48 193,200 +0.67(+2.60%)
Oct 04, 2007 25.72 25.90 25.39 25.81 382,500 +0.03(+0.12%)
Oct 03, 2007 25.68 25.89 25.54 25.78 212,500 +0.15(+0.59%)
Oct 02, 2007 25.33 25.69 25.33 25.63 227,700 +0.24(+0.95%)
Oct 01, 2007 25.58 25.62 25.03 25.39 235,000 -0.11(-0.43%)
Sep 28, 2007 26.22 26.30 24.85 25.50 645,300 -0.72(-2.75%)
Sep 27, 2007 24.89 26.50 24.87 26.22 668,300 +1.48(+5.98%)
Sep 26, 2007 24.92 25.02 24.47 24.74 201,000 -0.11(-0.44%)
Sep 25, 2007 24.47 24.93 24.47 24.85 212,100 +0.20(+0.81%)
Sep 24, 2007 24.96 24.96 24.65 24.65 377,600 -0.37(-1.48%)
Sep 21, 2007 25.41 25.63 24.94 25.02 295,200 -0.38(-1.50%)
Sep 20, 2007 25.29 25.74 25.29 25.40 146,800 +0.11(+0.43%)
Sep 19, 2007 25.25 25.60 25.04 25.29 418,800 +0.21(+0.84%)
Sep 18, 2007 25.07 25.42 24.60 25.08 364,100 +0.01(+0.04%)
Sep 17, 2007 25.00 25.50 25.00 25.07 789,300 -0.14(-0.56%)
Sep 14, 2007 25.12 25.39 25.00 25.21 511,300 +0.04(+0.16%)
Sep 13, 2007 25.60 25.60 25.11 25.17 172,000 -0.36(-1.41%)
Sep 12, 2007 25.97 26.14 25.37 25.53 149,300 -0.44(-1.69%)
Sep 11, 2007 25.78 26.34 25.26 25.97 1,056,100 +0.02(+0.08%)
Sep 10, 2007 25.55 26.56 25.55 25.95 631,800 +0.35(+1.37%)
Sep 07, 2007 25.11 25.79 24.89 25.60 207,800 +0.37(+1.47%)
Sep 06, 2007 25.01 25.35 24.91 25.23 484,900 +0.22(+0.88%)
Sep 05, 2007 25.44 25.67 24.91 25.01 137,900 -0.50(-1.96%)
Sep 04, 2007 25.45 25.66 25.11 25.51 79,400 +0.13(+0.51%)
Aug 31, 2007 24.42 25.38 24.41 25.38 1,011,800 +0.96(+3.93%)
Aug 30, 2007 23.82 24.57 23.80 24.42 575,000 +0.40(+1.67%)
Aug 29, 2007 23.64 24.06 23.14 24.02 1,027,100 +0.49(+2.08%)
Aug 28, 2007 24.07 24.22 23.36 23.53 1,584,600 -0.62(-2.57%)
Aug 27, 2007 24.13 24.48 24.00 24.15 132,700 -0.15(-0.62%)
Aug 24, 2007 24.35 24.35 23.83 24.30 411,900 +0.03(+0.12%)
Aug 23, 2007 24.35 24.57 23.67 24.27 190,600 +0.00(+0.00%)
Aug 22, 2007 24.00 24.39 23.95 24.27 189,100 +0.39(+1.63%)
Aug 21, 2007 24.00 24.22 23.83 23.88 247,000 -0.06(-0.25%)
Aug 20, 2007 24.50 24.65 23.90 23.94 208,300 -0.11(-0.46%)
Aug 17, 2007 24.25 24.25 23.49 24.05 231,900 +0.55(+2.34%)
Aug 16, 2007 23.65 23.95 22.89 23.50 429,500 -0.33(-1.38%)
Aug 15, 2007 24.86 24.88 22.81 23.83 358,300 -1.04(-4.18%)
Aug 14, 2007 25.06 25.11 24.86 24.87 138,600 +0.00(+0.00%)
Aug 13, 2007 25.21 25.77 24.21 24.87 431,500 -0.22(-0.88%)
Aug 10, 2007 26.50 27.08 24.94 25.09 374,300 -1.43(-5.39%)
Aug 09, 2007 25.33 27.36 25.33 26.52 401,600 +0.83(+3.23%)
Aug 08, 2007 25.84 26.88 25.57 25.69 347,500 -0.13(-0.50%)
Aug 07, 2007 25.98 26.18 24.59 25.82 424,959 -0.23(-0.88%)
Aug 06, 2007 25.89 26.44 25.23 26.05 175,900 +0.02(+0.08%)
Aug 03, 2007 25.91 26.71 25.86 26.03 219,500 -0.68(-2.55%)
Aug 02, 2007 27.25 27.26 26.64 26.71 189,000 -0.54(-1.98%)
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.