Clear Channel Outdoor Holdings (NY: CCO )

3.210 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.890 5.900 5.770 5.820 84,283 +0.02(+0.34%)
Oct 30, 2018 5.590 5.820 5.550 5.800 58,009 +0.19(+3.39%)
Oct 29, 2018 5.800 5.840 5.600 5.610 80,806 -0.10(-1.75%)
Oct 26, 2018 5.770 5.800 5.590 5.710 75,000 -0.10(-1.72%)
Oct 25, 2018 5.720 5.955 5.700 5.810 67,954 +0.13(+2.29%)
Oct 24, 2018 5.910 5.980 5.530 5.680 333,697 -0.24(-4.05%)
Oct 23, 2018 6.050 6.077 5.870 5.920 75,998 -0.22(-3.58%)
Oct 22, 2018 6.210 6.250 6.120 6.140 80,871 -0.03(-0.49%)
Oct 19, 2018 6.050 6.220 6.050 6.170 85,500 +0.02(+0.33%)
Oct 18, 2018 6.160 6.230 6.060 6.150 147,007 -0.01(-0.16%)
Oct 17, 2018 6.120 6.220 6.020 6.160 143,494 +0.07(+1.15%)
Oct 16, 2018 5.910 6.100 5.860 6.090 84,518 +0.18(+3.05%)
Oct 15, 2018 5.760 6.000 5.760 5.910 66,991 +0.06(+1.03%)
Oct 12, 2018 6.000 6.060 5.770 5.850 76,400 -0.05(-0.85%)
Oct 11, 2018 5.980 6.100 5.820 5.900 100,677 -0.12(-1.99%)
Oct 10, 2018 6.250 6.330 6.000 6.020 94,463 -0.22(-3.53%)
Oct 09, 2018 6.230 6.320 6.200 6.240 134,083 -0.01(-0.16%)
Oct 08, 2018 6.230 6.380 6.180 6.250 200,524 +0.06(+0.97%)
Oct 05, 2018 6.180 6.230 6.110 6.190 101,100 +0.03(+0.49%)
Oct 04, 2018 6.130 6.210 5.920 6.160 149,546 +0.01(+0.16%)
Oct 03, 2018 6.200 6.310 6.032 6.150 264,419 -0.01(-0.16%)
Oct 02, 2018 6.080 6.360 6.080 6.160 153,277 +0.08(+1.32%)
Oct 01, 2018 5.950 6.220 5.950 6.080 191,233 +0.13(+2.18%)
Sep 28, 2018 5.850 6.000 5.800 5.950 131,000 +0.15(+2.59%)
Sep 27, 2018 5.700 5.900 5.689 5.800 104,803 +0.05(+0.87%)
Sep 26, 2018 5.950 6.050 5.600 5.750 512,232 -0.20(-3.36%)
Sep 25, 2018 5.800 6.050 5.800 5.950 196,238 +0.15(+2.59%)
Sep 24, 2018 5.800 5.896 5.700 5.800 122,539 -0.05(-0.85%)
Sep 21, 2018 5.450 5.850 5.390 5.850 387,500 +0.35(+6.36%)
Sep 20, 2018 5.600 5.650 5.400 5.500 139,538 -0.05(-0.90%)
Sep 19, 2018 5.450 5.550 5.450 5.550 92,889 +0.10(+1.83%)
Sep 18, 2018 5.400 5.550 5.303 5.450 109,877 +0.05(+0.93%)
Sep 17, 2018 5.350 5.450 5.350 5.400 83,405 +0.05(+0.93%)
Sep 14, 2018 5.350 5.500 5.250 5.350 117,500 +0.00(+0.00%)
Sep 13, 2018 5.350 5.500 5.300 5.350 96,879 +0.00(+0.00%)
Sep 12, 2018 5.350 5.450 5.150 5.350 269,866 +0.05(+0.94%)
Sep 11, 2018 4.950 5.400 4.950 5.300 203,703 +0.40(+8.16%)
Sep 10, 2018 4.450 4.925 4.450 4.900 167,762 +0.45(+10.11%)
Sep 07, 2018 4.500 4.500 4.450 4.450 60,100 -0.05(-1.11%)
Sep 06, 2018 4.450 4.600 4.450 4.500 79,536 +0.05(+1.12%)
Sep 05, 2018 4.550 4.550 4.350 4.450 228,136 -0.10(-2.20%)
Sep 04, 2018 4.550 4.575 4.500 4.550 78,858 +0.00(+0.00%)
Aug 31, 2018 4.550 4.550 4.550 0 +0.00(+0.00%)
Aug 30, 2018 4.550 4.650 4.500 4.550 110,809 +0.00(+0.00%)
Aug 29, 2018 4.550 4.600 4.450 4.550 124,717 +0.05(+1.11%)
Aug 28, 2018 4.600 4.650 4.450 4.500 139,485 -0.10(-2.17%)
Aug 27, 2018 4.700 4.800 4.600 4.600 137,418 -0.10(-2.13%)
Aug 24, 2018 4.700 4.900 4.650 4.700 167,400 +0.05(+1.08%)
Aug 23, 2018 4.650 4.700 4.600 4.650 92,025 -0.05(-1.06%)
Aug 22, 2018 4.650 4.800 4.650 4.700 210,490 +0.05(+1.08%)
Aug 21, 2018 4.700 4.750 4.625 4.650 167,790 -0.05(-1.06%)
Aug 20, 2018 4.700 4.750 4.650 4.700 80,546 +0.05(+1.08%)
Aug 17, 2018 4.450 4.700 4.450 4.650 110,100 +0.15(+3.33%)
Aug 16, 2018 4.400 4.500 4.375 4.500 126,527 +0.15(+3.45%)
Aug 15, 2018 4.400 4.450 4.350 4.350 15,888 -0.10(-2.25%)
Aug 14, 2018 4.450 4.500 4.400 4.450 73,859 +0.05(+1.14%)
Aug 13, 2018 4.550 4.550 4.400 4.400 42,041 -0.05(-1.12%)
Aug 10, 2018 4.450 4.600 4.400 4.450 155,200 -0.05(-1.11%)
Aug 09, 2018 4.450 4.500 4.450 4.500 11,278 +0.05(+1.12%)
Aug 08, 2018 4.550 4.550 4.450 4.450 93,960 -0.05(-1.11%)
Aug 07, 2018 4.450 4.575 4.450 4.500 266,199 +0.10(+2.27%)
Aug 06, 2018 4.600 4.650 4.400 4.400 103,642 -0.15(-3.30%)
Aug 03, 2018 4.400 4.750 4.400 4.550 108,100 +0.10(+2.25%)
Aug 02, 2018 4.450 4.500 4.400 4.450 25,988 +0.00(+0.00%)
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.