Clear Channel Outdoor Holdings (NY: CCO )

1.240 +0.080 (+6.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 3.500 3.515 3.425 3.460 1,983,704 -0.07(-1.98%)
Mar 30, 2022 3.700 3.740 3.530 3.530 2,001,178 -0.20(-5.36%)
Mar 29, 2022 3.750 3.785 3.680 3.730 1,397,986 +0.05(+1.36%)
Mar 28, 2022 3.640 3.680 3.600 3.680 1,426,166 +0.01(+0.27%)
Mar 25, 2022 3.670 3.700 3.620 3.670 1,556,112 -0.03(-0.81%)
Mar 24, 2022 3.740 3.780 3.660 3.700 1,196,839 -0.04(-1.07%)
Mar 23, 2022 3.700 3.780 3.685 3.740 2,819,953 -0.01(-0.27%)
Mar 22, 2022 3.560 3.780 3.545 3.750 2,657,799 +0.19(+5.34%)
Mar 21, 2022 3.690 3.700 3.505 3.560 1,966,534 -0.15(-4.04%)
Mar 18, 2022 3.600 3.710 3.550 3.710 8,302,977 +0.06(+1.64%)
Mar 17, 2022 3.640 3.805 3.640 3.650 1,595,292 -0.04(-1.08%)
Mar 16, 2022 3.620 3.770 3.575 3.690 3,700,016 +0.13(+3.65%)
Mar 15, 2022 3.510 3.605 3.480 3.560 1,522,028 +0.06(+1.71%)
Mar 14, 2022 3.620 3.660 3.470 3.500 1,939,412 -0.14(-3.85%)
Mar 11, 2022 3.700 3.770 3.630 3.640 2,008,428 -0.05(-1.36%)
Mar 10, 2022 3.480 3.720 3.690 3,787,885 +0.14(+3.94%)
Mar 09, 2022 3.510 3.637 3.450 3.550 1,790,396 +0.12(+3.50%)
Mar 08, 2022 3.350 3.550 3.270 3.430 3,952,473 +0.07(+2.08%)
Mar 07, 2022 3.540 3.550 3.360 3.360 1,661,465 -0.16(-4.55%)
Mar 04, 2022 3.620 3.665 3.460 3.520 2,611,743 -0.14(-3.83%)
Mar 03, 2022 3.800 3.800 3.600 3.660 2,700,903 -0.11(-2.92%)
Mar 02, 2022 3.840 3.970 3.770 3.770 6,283,756 +0.00(+0.00%)
Mar 01, 2022 3.740 3.840 3.600 3.770 7,685,846 +0.03(+0.80%)
Feb 28, 2022 3.730 3.900 3.700 3.740 9,026,505 +0.02(+0.54%)
Feb 25, 2022 4.020 3.880 3.690 3.720 8,895,534 -0.29(-7.23%)
Feb 24, 2022 3.300 4.010 3.260 4.010 8,388,753 +0.36(+9.86%)
Feb 23, 2022 3.790 3.790 3.630 3.650 3,059,951 -0.08(-2.14%)
Feb 22, 2022 3.710 3.775 3.680 3.730 5,960,781 -0.02(-0.53%)
Feb 18, 2022 3.750 0 +0.12(+3.31%)
Feb 17, 2022 3.590 3.740 3.560 3.630 2,905,370 -0.03(-0.82%)
Feb 16, 2022 3.470 3.670 3.460 3.660 5,486,748 +0.16(+4.57%)
Feb 15, 2022 3.300 3.520 3.293 3.500 4,963,765 +0.26(+8.02%)
Feb 14, 2022 3.350 3.400 3.192 3.240 988,222 -0.12(-3.57%)
Feb 11, 2022 3.370 3.440 3.310 3.360 2,692,441 -0.03(-0.88%)
Feb 10, 2022 3.220 3.435 3.210 3.390 3,422,126 +0.07(+2.11%)
Feb 09, 2022 3.140 3.315 3.110 3.320 2,145,234 +0.22(+7.10%)
Feb 08, 2022 2.940 3.110 2.930 3.100 1,207,172 +0.16(+5.44%)
Feb 07, 2022 2.880 2.965 2.880 2.940 3,101,417 +0.02(+0.68%)
Feb 04, 2022 2.800 2.945 2.800 2.920 1,543,805 +0.07(+2.46%)
Feb 03, 2022 2.870 2.850 1,508,457 -0.09(-3.06%)
Feb 02, 2022 3.100 3.110 2.920 2.940 1,744,719 -0.14(-4.55%)
Feb 01, 2022 3.020 3.150 3.020 3.080 2,632,903 +0.02(+0.65%)
Jan 31, 2022 2.940 3.060 2,167,627 +0.07(+2.34%)
Jan 28, 2022 2.760 2.990 2.705 2.990 3,192,575 +0.24(+8.73%)
Jan 27, 2022 2.950 3.015 2.720 2.750 2,242,256 -0.15(-5.17%)
Jan 26, 2022 3.020 3.060 2.890 2.900 1,724,662 -0.07(-2.36%)
Jan 25, 2022 3.030 3.100 2.930 2.970 2,493,886 -0.12(-3.88%)
Jan 24, 2022 3.020 3.110 2.810 3.090 2,572,515 +0.01(+0.32%)
Jan 21, 2022 3.070 3.115 2.970 3.080 2,602,231 -0.01(-0.32%)
Jan 20, 2022 3.120 3.270 3.080 3.090 1,121,022 -0.03(-0.96%)
Jan 19, 2022 3.210 3.220 3.110 3.120 1,543,636 -0.06(-1.89%)
Jan 18, 2022 3.200 3.235 3.155 3.180 1,493,583 -0.08(-2.45%)
Jan 14, 2022 3.260 0 -0.03(-0.91%)
Jan 13, 2022 3.300 3.410 3.260 3.290 924,728 +0.00(+0.00%)
Jan 12, 2022 3.310 3.395 3.270 3.290 1,625,413 -0.01(-0.30%)
Jan 11, 2022 3.250 3.300 3.160 3.300 1,065,765 +0.04(+1.23%)
Jan 10, 2022 3.160 3.260 3.085 3.260 1,974,959 +0.06(+1.87%)
Jan 07, 2022 3.050 3.205 3.025 3.200 1,541,207 +0.13(+4.23%)
Jan 06, 2022 3.130 3.150 3.020 3.070 1,553,451 -0.07(-2.23%)
Jan 05, 2022 3.350 3.410 3.090 3.140 3,130,314 -0.23(-6.82%)
Jan 04, 2022 3.410 3.480 3.360 3.370 1,157,184 -0.02(-0.59%)
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.