Clear Channel Outdoor Holdings (NY: CCO )

2.930 USD -0.110 (-3.62%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 21.23 21.90 21.06 21.84 116,500 +0.61(+2.87%)
Feb 27, 2006 21.00 21.39 21.00 21.23 131,500 +0.32(+1.53%)
Feb 24, 2006 20.95 21.10 20.71 20.91 259,900 -0.10(-0.48%)
Feb 23, 2006 20.10 21.30 20.07 21.01 291,100 +0.95(+4.74%)
Feb 22, 2006 19.76 20.09 19.76 20.06 384,000 +0.30(+1.52%)
Feb 21, 2006 19.68 19.79 19.45 19.76 367,800 +0.03(+0.15%)
Feb 17, 2006 19.92 19.92 19.63 19.73 206,500 -0.19(-0.95%)
Feb 16, 2006 20.00 20.00 19.84 19.92 66,400 -0.08(-0.40%)
Feb 15, 2006 19.78 20.00 19.77 20.00 169,200 +0.17(+0.86%)
Feb 14, 2006 19.85 19.90 19.80 19.83 74,000 -0.02(-0.10%)
Feb 13, 2006 19.80 19.98 19.75 19.85 76,100 -0.03(-0.15%)
Feb 10, 2006 19.64 19.93 19.55 19.88 196,800 +0.34(+1.74%)
Feb 09, 2006 19.45 19.59 19.41 19.54 46,000 +0.09(+0.46%)
Feb 08, 2006 19.50 19.53 19.40 19.45 254,200 +0.00(+0.00%)
Feb 07, 2006 19.57 19.57 19.42 19.45 140,500 -0.12(-0.61%)
Feb 06, 2006 19.57 19.61 19.43 19.57 198,900 -0.06(-0.31%)
Feb 03, 2006 19.47 19.63 19.42 19.63 127,900 +0.11(+0.56%)
Feb 02, 2006 19.50 19.60 19.18 19.52 279,400 +0.04(+0.21%)
Feb 01, 2006 19.90 19.90 19.44 19.48 29,000 -0.47(-2.36%)
Jan 31, 2006 20.05 20.05 19.91 19.95 346,400 -0.06(-0.30%)
Jan 30, 2006 19.90 20.05 19.80 20.01 314,500 +0.01(+0.05%)
Jan 27, 2006 19.89 20.05 19.80 20.00 116,200 +0.01(+0.05%)
Jan 26, 2006 19.93 20.00 19.93 19.99 177,600 +0.04(+0.20%)
Jan 25, 2006 19.92 19.99 19.92 19.95 127,900 +0.00(+0.00%)
Jan 24, 2006 19.85 20.11 19.79 19.95 309,600 +0.30(+1.53%)
Jan 23, 2006 19.80 19.90 19.55 19.65 177,900 -0.08(-0.41%)
Jan 20, 2006 19.70 19.90 19.60 19.73 279,300 +0.06(+0.31%)
Jan 19, 2006 19.30 19.67 19.28 19.67 81,800 +0.42(+2.18%)
Jan 18, 2006 19.15 19.30 19.15 19.25 393,900 +0.05(+0.26%)
Jan 17, 2006 18.93 19.25 18.90 19.20 150,700 +0.19(+1.00%)
Jan 13, 2006 19.25 19.25 18.49 19.01 609,400 -0.24(-1.25%)
Jan 12, 2006 19.55 19.55 19.00 19.25 823,200 -0.36(-1.84%)
Jan 11, 2006 19.52 19.61 19.43 19.61 360,400 +0.12(+0.62%)
Jan 10, 2006 19.55 19.65 19.40 19.49 271,800 -0.12(-0.61%)
Jan 09, 2006 19.65 19.70 19.59 19.61 621,100 +0.06(+0.31%)
Jan 06, 2006 19.61 19.65 19.45 19.55 199,100 -0.04(-0.20%)
Jan 05, 2006 19.55 19.62 19.51 19.59 263,500 +0.09(+0.46%)
Jan 04, 2006 19.50 19.80 19.47 19.50 445,700 -0.09(-0.46%)
Jan 03, 2006 20.00 20.06 19.51 19.59 107,800 -0.46(-2.29%)
Dec 30, 2005 20.08 20.10 20.00 20.05 111,600 -0.04(-0.20%)
Dec 29, 2005 19.65 20.25 19.60 20.09 621,200 +0.39(+1.98%)
Dec 28, 2005 19.24 19.72 19.15 19.70 109,700 +0.47(+2.44%)
Dec 27, 2005 19.75 19.75 19.20 19.23 137,200 -0.47(-2.39%)
Dec 23, 2005 19.70 19.75 19.65 19.70 90,400 -0.03(-0.15%)
Dec 22, 2005 19.70 19.75 19.65 19.73 499,200 +0.12(+0.61%)
Dec 21, 2005 19.75 19.80 19.25 19.61 590,000 -0.14(-0.71%)
Dec 20, 2005 19.55 19.76 19.43 19.75 249,500 +0.25(+1.28%)
Dec 19, 2005 19.35 19.55 19.31 19.50 486,800 +0.15(+0.78%)
Dec 16, 2005 19.15 19.60 18.75 19.35 1,345,500 +0.10(+0.52%)
Dec 15, 2005 19.63 19.63 19.20 19.25 403,200 -0.54(-2.73%)
Dec 14, 2005 20.00 20.00 19.75 19.79 671,500 -0.21(-1.05%)
Dec 13, 2005 19.07 20.14 19.07 20.00 358,700 +0.86(+4.49%)
Dec 12, 2005 19.20 19.40 19.05 19.14 188,100 -0.06(-0.31%)
Dec 09, 2005 19.26 19.43 19.10 19.20 165,500 -0.06(-0.31%)
Dec 08, 2005 19.40 19.59 19.11 19.26 221,000 -0.01(-0.05%)
Dec 07, 2005 18.77 19.96 18.77 19.27 433,700 +0.40(+2.12%)
Dec 06, 2005 18.91 18.98 18.25 18.87 153,200 -0.05(-0.26%)
Dec 05, 2005 19.00 19.10 18.35 18.92 275,700 -0.25(-1.30%)
Dec 02, 2005 19.85 20.00 19.14 19.17 209,200 -0.68(-3.43%)
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.