Clear Channel Outdoor Holdings (NY: CCO )

2.660 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.840 2.890 2.810 2.860 2,152,700 +0.00(+0.00%)
Dec 30, 2019 2.850 2.910 2.840 2.860 1,785,590 +0.01(+0.35%)
Dec 27, 2019 2.880 2.885 2.810 2.850 1,741,700 -0.03(-1.04%)
Dec 26, 2019 2.850 2.900 2.834 2.880 1,072,985 +0.03(+1.05%)
Dec 24, 2019 2.770 2.860 2.760 2.850 1,071,500 +0.08(+2.89%)
Dec 23, 2019 2.670 2.850 2.670 2.770 3,699,438 +0.10(+3.75%)
Dec 20, 2019 2.650 2.680 2.610 2.670 3,455,700 +0.02(+0.75%)
Dec 19, 2019 2.610 2.690 2.600 2.650 3,613,080 +0.05(+1.92%)
Dec 18, 2019 2.530 2.620 2.530 2.600 2,446,540 +0.06(+2.36%)
Dec 17, 2019 2.530 2.560 2.520 2.540 1,881,376 +0.02(+0.79%)
Dec 16, 2019 2.600 2.695 2.510 2.520 2,869,111 -0.08(-3.08%)
Dec 13, 2019 2.520 2.610 2.490 2.600 2,944,400 +0.08(+3.17%)
Dec 12, 2019 2.490 2.565 2.460 2.520 1,422,552 +0.02(+0.80%)
Dec 11, 2019 2.490 2.555 2.470 2.500 2,307,346 +0.00(+0.00%)
Dec 10, 2019 2.540 2.565 2.470 2.500 2,909,406 -0.05(-1.96%)
Dec 09, 2019 2.580 2.670 2.540 2.550 2,323,504 -0.05(-1.92%)
Dec 06, 2019 2.520 2.655 2.520 2.600 4,320,200 +0.00(+0.00%)
Dec 05, 2019 2.580 2.600 2.560 2.600 2,345,043 +0.02(+0.78%)
Dec 04, 2019 2.610 2.620 2.520 2.580 2,223,723 -0.02(-0.77%)
Dec 03, 2019 2.500 2.610 2.455 2.600 3,004,488 -0.01(-0.38%)
Dec 02, 2019 2.500 2.660 2.480 2.610 5,138,165 +0.13(+5.24%)
Nov 29, 2019 2.520 2.610 2.475 2.480 1,225,900 -0.04(-1.59%)
Nov 27, 2019 2.500 2.560 2.490 2.520 1,886,700 +0.03(+1.20%)
Nov 26, 2019 2.430 2.580 2.410 2.490 5,555,363 +0.06(+2.47%)
Nov 25, 2019 2.360 2.440 2.350 2.430 1,015,283 +0.07(+2.97%)
Nov 22, 2019 2.300 2.370 2.250 2.360 1,772,300 +0.09(+3.96%)
Nov 21, 2019 2.300 2.350 2.260 2.270 1,932,597 -0.01(-0.44%)
Nov 20, 2019 2.290 2.480 2.250 2.280 3,354,105 -0.01(-0.44%)
Nov 19, 2019 2.500 2.500 2.250 2.290 3,888,965 -0.16(-6.53%)
Nov 18, 2019 2.510 2.555 2.400 2.450 1,750,614 -0.09(-3.54%)
Nov 15, 2019 2.590 2.620 2.530 2.540 1,896,500 -0.01(-0.39%)
Nov 14, 2019 2.530 2.620 2.530 2.550 1,254,483 +0.00(+0.00%)
Nov 13, 2019 2.530 2.605 2.510 2.550 667,142 -0.01(-0.39%)
Nov 12, 2019 2.670 2.710 2.550 2.560 796,954 -0.11(-4.12%)
Nov 11, 2019 2.610 2.700 2.600 2.670 920,740 -0.01(-0.37%)
Nov 08, 2019 2.670 2.750 2.650 2.680 666,600 +0.01(+0.37%)
Nov 07, 2019 2.540 2.760 2.480 2.670 1,518,928 +0.08(+3.09%)
Nov 06, 2019 2.500 2.710 2.370 2.590 738,385 -0.06(-2.26%)
Nov 05, 2019 2.710 2.840 2.560 2.650 3,621,172 -0.13(-4.68%)
Nov 04, 2019 2.590 2.840 2.540 2.780 4,543,186 +0.24(+9.45%)
Nov 01, 2019 2.340 2.550 2.330 2.540 1,009,200 +0.21(+9.01%)
Oct 31, 2019 2.370 2.380 2.300 2.330 1,208,186 -0.05(-2.10%)
Oct 30, 2019 2.360 2.400 2.270 2.380 1,388,079 +0.01(+0.42%)
Oct 29, 2019 2.470 2.482 2.365 2.370 1,440,551 -0.13(-5.20%)
Oct 28, 2019 2.500 2.550 2.460 2.500 1,233,790 -0.01(-0.40%)
Oct 25, 2019 2.530 2.590 2.400 2.510 946,200 -0.05(-1.95%)
Oct 24, 2019 2.550 2.580 2.490 2.560 2,100,844 +0.00(+0.00%)
Oct 23, 2019 2.460 2.580 2.450 2.560 1,714,037 +0.08(+3.23%)
Oct 22, 2019 2.350 2.510 2.350 2.480 2,896,327 +0.14(+5.98%)
Oct 21, 2019 2.340 2.420 2.330 2.340 2,610,597 +0.02(+0.86%)
Oct 18, 2019 2.400 2.420 2.310 2.320 1,197,900 -0.08(-3.33%)
Oct 17, 2019 2.370 2.440 2.340 2.400 1,264,878 +0.04(+1.69%)
Oct 16, 2019 2.400 2.440 2.350 2.360 994,850 -0.04(-1.67%)
Oct 15, 2019 2.410 2.430 2.360 2.400 1,368,984 +0.00(+0.00%)
Oct 14, 2019 2.470 2.470 2.380 2.400 1,023,031 -0.06(-2.44%)
Oct 11, 2019 2.510 2.540 2.425 2.460 1,253,100 +0.01(+0.41%)
Oct 10, 2019 2.410 2.480 2.400 2.450 851,948 +0.04(+1.66%)
Oct 09, 2019 2.440 2.440 2.330 2.410 747,525 +0.00(+0.00%)
Oct 08, 2019 2.440 2.490 2.375 2.410 898,640 -0.07(-2.82%)
Oct 07, 2019 2.500 2.550 2.450 2.480 834,573 -0.02(-0.80%)
Oct 04, 2019 2.450 2.510 2.440 2.500 702,600 +0.06(+2.46%)
Oct 03, 2019 2.400 2.455 2.300 2.440 2,682,388 +0.04(+1.67%)
Oct 02, 2019 2.450 2.475 2.370 2.400 3,153,030 -0.08(-3.23%)
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.