Clear Channel Outdoor Holdings (NY: CCO )

2.650 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 4.900 4.950 4.750 4.800 39,220 -0.05(-1.03%)
Apr 27, 2018 4.900 4.900 4.800 4.850 21,059 -0.10(-2.02%)
Apr 26, 2018 4.950 5.000 4.850 4.950 51,288 +0.00(+0.00%)
Apr 25, 2018 5.000 5.000 4.900 4.950 30,197 +0.00(+0.00%)
Apr 24, 2018 4.950 4.950 4.800 4.950 36,947 +0.00(+0.00%)
Apr 23, 2018 4.950 4.950 4.900 4.950 55,000 +0.00(+0.00%)
Apr 20, 2018 4.900 4.950 4.850 4.950 34,438 +0.00(+0.00%)
Apr 19, 2018 4.950 4.950 4.850 4.950 31,271 +0.00(+0.00%)
Apr 18, 2018 5.000 5.000 4.900 4.950 93,653 +0.00(+0.00%)
Apr 17, 2018 4.950 5.000 4.900 4.950 91,379 +0.00(+0.00%)
Apr 16, 2018 4.950 5.000 4.900 4.950 84,912 +0.00(+0.00%)
Apr 13, 2018 4.950 4.950 4.900 4.950 42,016 +0.00(+0.00%)
Apr 12, 2018 4.950 4.950 4.850 4.950 66,220 +0.00(+0.00%)
Apr 11, 2018 4.950 5.000 4.900 4.950 65,969 +0.00(+0.00%)
Apr 10, 2018 4.900 4.950 4.750 4.950 94,466 +0.10(+2.06%)
Apr 09, 2018 4.950 4.950 4.750 4.850 91,633 -0.10(-2.02%)
Apr 06, 2018 4.950 4.950 4.850 4.950 77,994 +0.00(+0.00%)
Apr 05, 2018 4.900 5.050 4.900 4.950 322,243 +0.05(+1.02%)
Apr 04, 2018 4.750 4.900 4.750 4.900 85,187 +0.15(+3.16%)
Apr 03, 2018 4.750 4.850 4.700 4.750 143,369 +0.00(+0.00%)
Apr 02, 2018 4.850 4.850 4.700 4.750 93,239 -0.15(-3.06%)
Mar 29, 2018 4.900 4.900 4.900 0 +0.00(+0.00%)
Mar 28, 2018 5.000 5.000 4.850 4.900 102,129 -0.05(-1.01%)
Mar 27, 2018 5.000 5.050 4.850 4.950 99,160 -0.05(-1.00%)
Mar 26, 2018 4.800 5.050 4.700 5.000 101,808 +0.30(+6.38%)
Mar 23, 2018 4.900 4.950 4.650 4.700 171,043 -0.20(-4.08%)
Mar 22, 2018 4.800 5.100 4.800 4.900 155,988 +0.00(+0.00%)
Mar 21, 2018 4.850 4.950 4.800 4.900 72,473 +0.05(+1.03%)
Mar 20, 2018 4.900 5.000 4.800 4.850 999,115 -0.05(-1.02%)
Mar 19, 2018 4.900 5.050 4.850 4.900 123,909 +0.00(+0.00%)
Mar 16, 2018 4.900 5.000 4.850 4.900 312,932 +0.00(+0.00%)
Mar 15, 2018 5.000 5.050 4.900 4.900 110,748 +0.00(+0.00%)
Mar 14, 2018 5.000 5.050 4.900 4.900 4,830,613 -0.10(-2.00%)
Mar 13, 2018 5.000 5.050 4.900 5.000 117,259 +0.00(+0.00%)
Mar 12, 2018 5.100 5.100 4.950 5.000 134,099 -0.05(-0.99%)
Mar 09, 2018 4.900 5.100 4.850 5.050 81,907 +0.15(+3.06%)
Mar 08, 2018 4.900 4.950 4.800 4.900 46,042 -0.05(-1.01%)
Mar 07, 2018 5.050 4.950 180,220 +0.00(+0.00%)
Mar 06, 2018 5.100 5.200 4.900 4.950 330,738 -0.10(-1.98%)
Mar 05, 2018 4.950 5.200 4.950 5.050 464,957 +0.05(+1.00%)
Mar 02, 2018 4.900 5.100 4.850 5.000 96,265 +0.05(+1.01%)
Mar 01, 2018 4.800 5.100 4.800 4.950 68,424 +0.15(+3.13%)
Feb 28, 2018 5.100 5.250 4.800 4.800 51,785 -0.30(-5.88%)
Feb 27, 2018 5.250 5.300 5.050 5.100 31,176 -0.20(-3.77%)
Feb 26, 2018 5.100 5.350 5.100 5.300 66,430 +0.20(+3.92%)
Feb 23, 2018 5.050 5.150 5.000 5.100 51,105 +0.10(+2.00%)
Feb 22, 2018 4.800 5.000 4.800 5.000 25,298 +0.20(+4.17%)
Feb 21, 2018 4.900 5.050 4.800 4.800 56,872 -0.10(-2.04%)
Feb 20, 2018 4.950 5.050 4.850 4.900 29,159 -0.10(-2.00%)
Feb 16, 2018 5.000 5.000 5.000 0 -0.10(-1.96%)
Feb 15, 2018 4.750 5.150 4.700 5.100 54,727 +0.35(+7.37%)
Feb 14, 2018 4.600 4.850 4.600 4.750 51,206 +0.10(+2.15%)
Feb 13, 2018 4.600 4.700 4.600 4.650 64,176 +0.00(+0.00%)
Feb 12, 2018 4.750 4.800 4.600 4.650 64,195 -0.15(-3.12%)
Feb 09, 2018 4.450 4.900 4.450 4.800 70,050 +0.20(+4.35%)
Feb 08, 2018 4.600 4.725 4.550 4.600 61,944 +0.00(+0.00%)
Feb 07, 2018 4.650 4.650 4.600 4.600 38,160 -0.10(-2.13%)
Feb 06, 2018 4.500 4.750 4.500 4.700 111,493 +0.08(+1.62%)
Feb 05, 2018 4.650 4.750 4.500 4.625 43,263 -0.08(-1.60%)
Feb 02, 2018 4.800 4.850 4.675 4.700 59,775 -0.10(-2.08%)
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.