Clear Channel Outdoor Holdings (NY: CCO )

2.490 USD -0.030 (-1.19%)
Official Closing Price Updated: 6:30 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 1.650 1.650 1.650 808,274 +0.00(+0.00%)
Dec 30, 2020 1.660 1.700 1.630 1.650 808,274 +0.00(+0.00%)
Dec 29, 2020 1.670 1.690 1.630 1.650 1,112,330 -0.01(-0.60%)
Dec 28, 2020 1.600 1.700 1.600 1.660 1,471,099 -0.04(-2.35%)
Dec 24, 2020 1.620 1.743 1.610 1.700 562,100 +0.05(+3.03%)
Dec 23, 2020 1.630 1.730 1.570 1.650 2,723,059 +0.04(+2.48%)
Dec 22, 2020 1.570 1.610 1.480 1.610 2,689,750 +0.07(+4.55%)
Dec 21, 2020 1.470 1.540 1.440 1.540 3,180,694 +0.03(+1.99%)
Dec 18, 2020 1.460 1.550 1.440 1.510 4,538,600 +0.02(+1.34%)
Dec 17, 2020 1.340 1.500 1.340 1.490 2,139,934 +0.12(+8.76%)
Dec 16, 2020 1.290 1.390 1.260 1.370 1,641,208 +0.03(+2.24%)
Dec 15, 2020 1.380 1.380 1.300 1.340 12,082,846 -0.03(-2.19%)
Dec 14, 2020 1.340 1.388 1.280 1.370 1,330,993 -0.02(-1.44%)
Dec 11, 2020 1.310 1.420 1.310 1.390 801,900 +0.01(+0.72%)
Dec 10, 2020 1.300 1.405 1.290 1.380 1,121,898 +0.07(+5.34%)
Dec 09, 2020 1.430 1.440 1.260 1.310 2,340,498 -0.12(-8.39%)
Dec 08, 2020 1.490 1.520 1.300 1.430 2,385,472 -0.06(-4.03%)
Dec 07, 2020 1.540 1.570 1.470 1.490 1,363,549 -0.06(-3.87%)
Dec 04, 2020 1.560 1.610 1.530 1.550 1,513,100 +0.02(+1.31%)
Dec 03, 2020 1.480 1.640 1.480 1.530 3,207,536 +0.04(+2.68%)
Dec 02, 2020 1.500 1.540 1.470 1.490 2,842,391 -0.01(-0.67%)
Dec 01, 2020 1.510 1.590 1.470 1.500 1,568,880 -0.01(-0.66%)
Nov 30, 2020 1.550 1.580 1.465 1.510 2,099,238 -0.02(-1.31%)
Nov 27, 2020 1.540 1.570 1.510 1.530 753,600 -0.01(-0.65%)
Nov 25, 2020 1.600 1.640 1.510 1.540 2,108,200 -0.01(-0.65%)
Nov 24, 2020 1.400 1.580 1.350 1.550 3,661,197 +0.15(+10.71%)
Nov 23, 2020 1.250 1.420 1.250 1.400 3,925,846 +0.15(+12.00%)
Nov 20, 2020 1.200 1.280 1.200 1.250 887,200 +0.01(+0.81%)
Nov 19, 2020 1.250 1.270 1.220 1.240 695,002 -0.03(-2.36%)
Nov 18, 2020 1.300 1.300 1.250 1.270 1,166,488 -0.02(-1.55%)
Nov 17, 2020 1.250 1.300 1.250 1.290 1,022,381 +0.04(+3.20%)
Nov 16, 2020 1.300 1.380 1.250 1.250 2,489,176 -0.01(-0.79%)
Nov 13, 2020 1.280 1.295 1.190 1.260 3,029,200 -0.04(-3.08%)
Nov 12, 2020 1.250 1.340 1.240 1.300 1,871,712 +0.02(+1.56%)
Nov 11, 2020 1.200 1.300 1.170 1.280 2,171,053 +0.02(+1.59%)
Nov 10, 2020 1.150 1.300 1.130 1.260 3,954,521 +0.12(+10.53%)
Nov 09, 2020 1.170 1.210 1.130 1.140 7,834,783 +0.14(+14.48%)
Nov 06, 2020 0.9814 1.010 0.9600 0.9958 689,200 +0.02(+1.61%)
Nov 05, 2020 0.9700 1.000 0.9500 0.9800 1,011,299 +0.03(+3.38%)
Nov 04, 2020 0.9530 0.9898 0.9290 0.9480 520,576 -0.02(-1.97%)
Nov 03, 2020 0.9228 0.9900 0.9228 0.9671 757,206 +0.05(+5.12%)
Nov 02, 2020 0.9100 0.9500 0.8700 0.9200 1,749,485 +0.03(+2.91%)
Oct 30, 2020 0.9378 0.9493 0.8710 0.8940 1,346,700 -0.02(-1.76%)
Oct 29, 2020 0.9200 0.9400 0.9000 0.9100 1,363,224 +0.00(+0.00%)
Oct 28, 2020 0.9500 0.9600 0.9100 0.9100 1,129,213 -0.06(-6.67%)
Oct 27, 2020 0.9917 1.000 0.9610 0.9750 657,996 -0.00(-0.13%)
Oct 26, 2020 0.9800 1.020 0.9564 0.9763 1,078,849 -0.02(-2.37%)
Oct 23, 2020 1.050 1.050 1.000 1.000 422,100 -0.02(-1.96%)
Oct 22, 2020 1.000 1.060 1.000 1.020 881,030 +0.04(+3.86%)
Oct 21, 2020 0.9622 1.060 0.9350 0.9821 1,499,008 +0.02(+2.07%)
Oct 20, 2020 0.9950 1.010 0.9622 0.9622 1,134,254 -0.00(-0.51%)
Oct 19, 2020 0.9900 1.060 0.9222 0.9671 2,791,563 -0.06(-6.11%)
Oct 16, 2020 1.000 1.060 1.000 1.030 930,800 +0.02(+1.98%)
Oct 15, 2020 0.9900 1.020 0.9700 1.010 1,199,986 +0.04(+3.78%)
Oct 14, 2020 1.080 1.085 0.9700 0.9732 1,842,814 -0.11(-9.89%)
Oct 13, 2020 1.100 1.110 1.050 1.080 839,101 -0.03(-2.70%)
Oct 12, 2020 1.140 1.150 1.070 1.110 779,421 -0.03(-2.63%)
Oct 09, 2020 1.150 1.200 1.140 1.140 550,000 -0.01(-0.87%)
Oct 08, 2020 1.150 1.170 1.110 1.150 897,803 +0.05(+4.55%)
Oct 07, 2020 1.110 1.150 1.070 1.100 1,467,857 +0.03(+2.80%)
Oct 06, 2020 1.040 1.150 1.040 1.070 1,988,219 +0.03(+2.88%)
Oct 05, 2020 1.030 1.050 1.000 1.040 1,118,702 +0.02(+1.96%)
Oct 02, 2020 0.9700 1.040 0.9500 1.020 1,831,800 +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.