Clear Channel Outdoor Holdings (NY: CCO )

3.240 USD +0.120 (+3.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 11.28 11.46 10.92 11.38 304,346 -0.01(-0.09%)
Apr 29, 2015 11.49 11.50 11.16 11.39 150,157 -0.22(-1.89%)
Apr 28, 2015 11.12 11.65 11.12 11.61 212,747 +0.40(+3.57%)
Apr 27, 2015 11.32 11.39 11.12 11.21 81,728 -0.16(-1.41%)
Apr 24, 2015 11.35 11.46 11.29 11.37 54,601 +0.01(+0.09%)
Apr 23, 2015 11.31 11.41 11.23 11.36 74,386 -0.01(-0.09%)
Apr 22, 2015 11.00 11.45 10.96 11.37 159,839 +0.37(+3.36%)
Apr 21, 2015 11.03 11.15 10.94 11.00 97,764 -0.01(-0.09%)
Apr 20, 2015 11.15 11.17 10.98 11.01 76,474 -0.11(-0.99%)
Apr 17, 2015 11.25 11.25 11.03 11.12 103,814 -0.20(-1.77%)
Apr 16, 2015 11.14 11.35 11.01 11.32 177,307 +0.18(+1.62%)
Apr 15, 2015 11.25 11.27 11.11 11.14 135,949 -0.10(-0.89%)
Apr 14, 2015 11.16 11.26 11.01 11.24 182,269 +0.29(+2.65%)
Apr 13, 2015 10.94 11.07 10.85 10.95 137,686 +0.08(+0.74%)
Apr 10, 2015 10.95 11.15 10.86 10.87 223,592 -0.21(-1.90%)
Apr 09, 2015 11.06 11.33 10.91 11.08 332,376 +0.00(+0.00%)
Apr 08, 2015 10.08 11.08 10.07 11.08 639,767 +1.04(+10.36%)
Apr 07, 2015 9.800 10.20 9.630 10.04 5,142,325 +0.27(+2.76%)
Apr 06, 2015 9.790 10.03 9.660 9.770 219,073 -0.09(-0.91%)
Apr 02, 2015 9.860 9.860 9.860 0 -0.38(-3.71%)
Apr 01, 2015 10.12 10.26 10.10 10.24 182,189 +0.12(+1.19%)
Mar 31, 2015 10.10 10.13 9.980 10.12 174,906 +0.00(+0.00%)
Mar 30, 2015 10.10 10.24 10.01 10.12 119,098 +0.09(+0.90%)
Mar 27, 2015 9.900 10.20 9.850 10.03 132,254 +0.05(+0.50%)
Mar 26, 2015 10.03 9.670 9.980 118,974 +0.12(+1.22%)
Mar 25, 2015 10.04 10.05 9.790 9.860 100,024 -0.14(-1.40%)
Mar 24, 2015 10.10 10.16 9.950 10.00 93,288 -0.18(-1.77%)
Mar 23, 2015 10.06 10.32 10.00 10.18 199,798 +0.12(+1.19%)
Mar 20, 2015 9.970 10.16 9.850 10.06 401,711 +0.17(+1.72%)
Mar 19, 2015 9.900 9.930 9.820 9.890 88,620 -0.05(-0.50%)
Mar 18, 2015 9.760 9.980 9.720 9.940 114,978 +0.17(+1.74%)
Mar 17, 2015 9.730 9.820 9.590 9.770 86,757 -0.01(-0.10%)
Mar 16, 2015 9.730 9.800 9.590 9.780 113,069 +0.10(+1.03%)
Mar 13, 2015 9.790 9.810 9.640 9.680 139,464 -0.10(-1.02%)
Mar 12, 2015 9.660 9.840 9.620 9.780 122,260 +0.18(+1.87%)
Mar 11, 2015 9.400 9.700 9.350 9.600 160,808 +0.21(+2.24%)
Mar 10, 2015 9.370 9.480 9.270 9.390 171,012 -0.07(-0.74%)
Mar 09, 2015 9.510 9.670 9.370 9.460 123,296 -0.06(-0.63%)
Mar 06, 2015 9.520 9.550 9.280 9.520 68,896 -0.04(-0.42%)
Mar 05, 2015 9.420 9.580 9.195 9.560 54,521 +0.18(+1.92%)
Mar 04, 2015 9.930 9.330 9.380 128,429 -0.35(-3.60%)
Mar 03, 2015 9.820 9.986 9.820 9.730 67,405 -0.09(-0.92%)
Mar 02, 2015 9.770 10.08 9.770 9.820 107,882 +0.06(+0.61%)
Feb 27, 2015 9.900 10.18 9.730 9.760 76,237 -0.11(-1.11%)
Feb 26, 2015 9.980 9.988 9.840 9.870 47,875 -0.06(-0.60%)
Feb 25, 2015 10.00 10.20 9.910 9.930 55,720 -0.13(-1.29%)
Feb 24, 2015 10.05 10.16 9.900 10.06 70,830 +0.06(+0.60%)
Feb 23, 2015 9.760 10.03 9.660 10.00 100,385 +0.28(+2.88%)
Feb 20, 2015 10.25 10.25 9.570 9.720 121,115 -0.41(-4.05%)
Feb 19, 2015 9.890 10.21 9.720 10.13 95,077 +0.16(+1.60%)
Feb 18, 2015 9.400 10.60 9.400 9.970 520,542 +0.51(+5.39%)
Feb 17, 2015 9.470 9.660 9.400 9.460 79,826 +0.00(+0.00%)
Feb 13, 2015 9.460 9.460 9.460 0 +0.07(+0.75%)
Feb 12, 2015 9.390 9.460 9.330 9.390 51,408 +0.03(+0.32%)
Feb 11, 2015 9.510 9.550 9.330 9.360 56,423 -0.21(-2.19%)
Feb 10, 2015 9.670 9.670 9.490 9.570 43,440 -0.03(-0.31%)
Feb 09, 2015 9.590 9.770 9.560 9.600 80,467 +0.00(+0.00%)
Feb 06, 2015 9.740 9.824 9.530 9.600 62,532 -0.14(-1.44%)
Feb 05, 2015 9.200 9.800 9.140 9.740 161,081 +0.54(+5.87%)
Feb 04, 2015 9.210 9.370 9.150 9.200 67,511 -0.08(-0.86%)
Feb 03, 2015 9.010 9.430 9.010 9.280 113,659 +0.27(+3.00%)
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.