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 (%)
Dec 29, 2017 4.600 4.600 4.600 0 -0.10(-2.13%)
Dec 28, 2017 4.650 4.750 4.600 4.700 51,535 +0.05(+1.08%)
Dec 27, 2017 4.700 4.750 4.625 4.650 197,039 -0.10(-2.11%)
Dec 26, 2017 4.550 4.750 4.550 4.750 79,040 +0.20(+4.40%)
Dec 22, 2017 4.850 4.850 4.550 4.550 236,231 -0.30(-6.19%)
Dec 21, 2017 4.250 4.900 4.200 4.850 990,595 +0.60(+14.12%)
Dec 20, 2017 4.050 4.375 4.000 4.250 166,567 +0.20(+4.94%)
Dec 19, 2017 4.150 4.175 3.900 4.050 510,654 -0.15(-3.57%)
Dec 18, 2017 4.200 4.300 4.000 4.200 468,512 +0.00(+0.00%)
Dec 15, 2017 4.100 4.250 4.000 4.200 495,735 +0.10(+2.44%)
Dec 14, 2017 4.300 4.300 4.000 4.100 354,459 -0.20(-4.65%)
Dec 13, 2017 4.100 4.400 4.100 4.300 481,931 +0.20(+4.88%)
Dec 12, 2017 4.150 4.250 4.000 4.100 229,311 -0.05(-1.20%)
Dec 11, 2017 4.300 4.500 4.150 4.150 126,629 -0.20(-4.60%)
Dec 08, 2017 4.400 4.450 4.300 4.350 82,922 +0.00(+0.00%)
Dec 07, 2017 4.400 4.500 4.300 153,373 +0.00(+0.00%)
Dec 06, 2017 4.400 4.500 4.300 4.400 122,359 +0.00(+0.00%)
Dec 05, 2017 4.400 4.400 4.250 4.400 92,632 +0.00(+0.00%)
Dec 04, 2017 4.450 4.650 4.300 4.400 259,866 +0.05(+1.15%)
Dec 01, 2017 4.700 4.700 4.275 4.350 144,717 -0.35(-7.45%)
Nov 30, 2017 4.650 4.825 4.500 4.700 214,277 +0.10(+2.17%)
Nov 29, 2017 4.450 4.650 4.350 4.600 117,528 +0.15(+3.37%)
Nov 28, 2017 4.300 4.450 4.250 4.450 87,467 +0.15(+3.49%)
Nov 27, 2017 4.200 4.400 4.150 4.300 105,330 +0.10(+2.38%)
Nov 24, 2017 4.250 4.250 4.100 4.200 33,483 -0.05(-1.18%)
Nov 22, 2017 4.400 4.400 4.100 4.250 193,254 -0.15(-3.41%)
Nov 21, 2017 4.250 4.400 4.150 4.400 160,180 +0.15(+3.53%)
Nov 20, 2017 4.200 4.250 4.150 4.250 46,706 +0.05(+1.19%)
Nov 17, 2017 3.950 4.250 3.950 4.200 83,128 +0.20(+5.00%)
Nov 16, 2017 3.950 4.100 3.925 4.000 59,424 +0.05(+1.27%)
Nov 15, 2017 4.000 4.100 3.900 3.950 329,711 -0.05(-1.25%)
Nov 14, 2017 4.050 4.050 3.950 4.000 132,884 -0.05(-1.23%)
Nov 13, 2017 3.850 4.050 3.809 4.050 132,341 +0.20(+5.19%)
Nov 10, 2017 4.050 4.100 3.850 3.850 81,669 -0.20(-4.94%)
Nov 09, 2017 3.850 4.100 3.850 4.050 131,626 +0.20(+5.19%)
Nov 08, 2017 3.750 4.000 3.750 3.850 148,834 -0.10(-2.53%)
Nov 07, 2017 3.800 4.100 3.800 3.950 164,671 +0.15(+3.95%)
Nov 06, 2017 3.800 3.950 3.750 3.800 73,781 +0.00(+0.00%)
Nov 03, 2017 3.800 3.800 3.700 3.800 40,064 +0.00(+0.00%)
Nov 02, 2017 3.800 3.850 3.650 3.800 71,919 +0.00(+0.00%)
Nov 01, 2017 3.750 3.850 3.600 3.800 144,195 +0.00(+0.00%)
Oct 31, 2017 4.000 4.050 3.750 3.800 337,038 -0.20(-5.00%)
Oct 30, 2017 4.050 4.100 3.950 4.000 358,969 -0.10(-2.44%)
Oct 27, 2017 4.000 4.175 3.950 4.100 464,091 +0.10(+2.50%)
Oct 26, 2017 4.050 4.100 3.950 4.000 136,719 +0.00(+0.00%)
Oct 25, 2017 4.000 4.100 3.950 4.000 101,733 +0.00(+0.00%)
Oct 24, 2017 4.050 4.100 3.950 4.000 121,212 -0.05(-1.23%)
Oct 23, 2017 4.150 4.200 4.025 4.050 155,433 -0.12(-2.88%)
Oct 20, 2017 4.300 4.300 4.100 4.170 162,181 -0.08(-1.88%)
Oct 19, 2017 4.300 4.300 4.200 4.250 70,714 -0.05(-1.16%)
Oct 18, 2017 4.550 4.575 4.300 4.300 148,167 -0.20(-4.44%)
Oct 17, 2017 4.450 4.600 4.350 4.500 360,488 +0.10(+2.27%)
Oct 16, 2017 4.300 4.500 4.300 4.400 387,463 +0.10(+2.33%)
Oct 13, 2017 4.650 4.750 4.300 4.300 188,340 -0.35(-7.53%)
Oct 12, 2017 4.450 4.700 4.400 4.650 131,948 +0.20(+4.49%)
Oct 11, 2017 4.550 4.550 4.300 4.450 550,085 -0.05(-1.11%)
Oct 10, 2017 4.900 4.950 4.450 4.500 459,268 -0.40(-8.16%)
Oct 09, 2017 4.800 4.900 4.800 4.900 35,840 +0.10(+2.08%)
Oct 06, 2017 4.800 4.950 4.700 4.800 251,166 +0.00(+0.00%)
Oct 05, 2017 4.950 4.950 4.775 4.800 176,067 -0.15(-3.03%)
Oct 04, 2017 4.900 5.000 4.800 4.950 111,992 +0.10(+2.06%)
Oct 03, 2017 4.600 4.900 4.500 4.850 167,187 +0.35(+7.78%)
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.