Clear Channel Outdoor Holdings (NY: CCO )

3.120 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.9600 1.010 0.8801 0.9648 5,134,962 +0.01(+0.69%)
Apr 29, 2020 0.9800 1.050 0.9270 0.9582 4,118,488 +0.03(+3.03%)
Apr 28, 2020 0.9900 1.000 0.9100 0.9300 3,735,971 +0.05(+5.68%)
Apr 27, 2020 0.8000 0.9200 0.8000 0.8800 2,535,550 +0.10(+12.81%)
Apr 24, 2020 0.9500 0.9500 0.7800 0.7801 3,246,800 -0.11(-12.63%)
Apr 23, 2020 0.9900 1.280 0.8442 0.8929 8,428,258 -0.02(-1.88%)
Apr 22, 2020 0.7400 0.9200 0.7100 0.9100 2,434,943 +0.18(+24.66%)
Apr 21, 2020 0.7300 0.7472 0.6900 0.7300 1,959,862 +0.01(+1.47%)
Apr 20, 2020 0.7700 0.7780 0.7039 0.7194 2,259,726 -0.05(-6.57%)
Apr 17, 2020 0.7600 0.8000 0.7331 0.7700 3,677,900 +0.04(+6.05%)
Apr 16, 2020 0.7531 0.7665 0.7058 0.7261 3,737,977 -0.03(-3.51%)
Apr 15, 2020 0.7500 0.7600 0.6900 0.7525 1,143,424 -0.01(-0.99%)
Apr 14, 2020 0.7000 0.7800 0.7000 0.7600 1,819,148 +0.06(+8.57%)
Apr 13, 2020 0.7300 0.7500 0.6604 0.7000 2,107,370 -0.03(-4.11%)
Apr 09, 2020 0.6608 0.7598 0.6403 0.7300 4,734,100 +0.09(+14.64%)
Apr 08, 2020 0.6000 0.6646 0.5790 0.6368 3,669,225 +0.06(+10.75%)
Apr 07, 2020 0.6383 0.6440 0.5620 0.5750 3,457,503 -0.02(-2.54%)
Apr 06, 2020 0.6100 0.6100 0.4800 0.5900 5,807,748 +0.12(+25.75%)
Apr 03, 2020 0.6200 0.6231 0.4680 0.4692 4,796,700 -0.15(-23.98%)
Apr 02, 2020 0.6400 0.6400 0.5847 0.6172 1,887,341 +0.02(+2.87%)
Apr 01, 2020 0.5800 0.6100 0.5500 0.6000 2,307,865 -0.04(-6.25%)
Mar 31, 2020 0.6800 0.6900 0.5700 0.6400 7,319,573 +0.10(+18.98%)
Mar 30, 2020 0.6000 0.6000 0.5130 0.5379 2,868,964 -0.01(-2.20%)
Mar 27, 2020 0.6980 0.6980 0.5500 0.5500 6,912,500 -0.15(-21.43%)
Mar 26, 2020 0.6300 0.8100 0.5400 0.7000 17,126,116 +0.22(+45.83%)
Mar 25, 2020 0.4600 0.5200 0.3800 0.4800 16,398,415 +0.03(+7.65%)
Mar 24, 2020 0.4500 0.5099 0.4340 0.4459 4,361,833 +0.02(+4.28%)
Mar 23, 2020 0.5724 0.6000 0.3625 0.4276 5,022,062 -0.12(-21.57%)
Mar 20, 2020 0.5500 0.6199 0.5401 0.5452 6,056,300 +0.01(+1.89%)
Mar 19, 2020 0.5088 0.6119 0.4500 0.5351 10,931,042 +0.03(+5.98%)
Mar 18, 2020 0.6500 0.6500 0.4641 0.5049 1,675,646 -0.20(-27.87%)
Mar 17, 2020 0.8700 0.8700 0.6900 0.7000 2,027,497 -0.12(-14.64%)
Mar 16, 2020 1.040 1.040 0.7951 0.8201 1,805,587 -0.23(-21.90%)
Mar 13, 2020 1.000 1.110 0.8997 1.050 4,829,700 +0.06(+5.83%)
Mar 12, 2020 1.140 1.160 0.9901 0.9922 3,399,233 -0.23(-18.67%)
Mar 11, 2020 1.400 1.430 1.200 1.220 4,567,219 -0.17(-12.23%)
Mar 10, 2020 1.490 1.581 1.350 1.390 4,905,762 -0.08(-5.44%)
Mar 09, 2020 1.460 1.590 1.390 1.470 4,929,500 -0.03(-2.00%)
Mar 06, 2020 1.710 1.760 1.490 1.500 6,530,600 -0.24(-13.79%)
Mar 05, 2020 2.000 2.040 1.700 1.740 3,813,244 -0.31(-15.12%)
Mar 04, 2020 1.950 2.080 1.900 2.050 2,991,785 +0.09(+4.59%)
Mar 03, 2020 2.000 2.130 1.940 1.960 4,444,117 -0.02(-1.01%)
Mar 02, 2020 2.120 2.120 1.870 1.980 3,315,641 -0.09(-4.35%)
Feb 28, 2020 2.020 2.150 1.915 2.070 2,141,700 -0.07(-3.27%)
Feb 27, 2020 2.140 2.290 1.970 2.140 1,937,345 +0.10(+4.90%)
Feb 26, 2020 2.360 2.360 2.000 2.040 4,249,477 -0.31(-13.19%)
Feb 25, 2020 2.530 2.535 2.335 2.350 1,736,920 -0.17(-6.75%)
Feb 24, 2020 2.520 2.540 2.470 2.520 837,062 -0.07(-2.70%)
Feb 21, 2020 2.600 2.630 2.540 2.590 1,078,600 -0.01(-0.38%)
Feb 20, 2020 2.650 2.690 2.590 2.600 1,558,160 -0.06(-2.26%)
Feb 19, 2020 2.690 2.730 2.650 2.660 795,616 +0.00(+0.00%)
Feb 18, 2020 2.720 2.760 2.660 2.660 657,272 -0.07(-2.56%)
Feb 14, 2020 2.710 2.760 2.665 2.730 722,200 +0.03(+1.11%)
Feb 13, 2020 2.700 2.760 2.690 2.700 459,067 +0.00(+0.00%)
Feb 12, 2020 2.710 2.750 2.650 2.700 702,459 +0.03(+1.12%)
Feb 11, 2020 2.610 2.685 2.580 2.670 584,239 +0.08(+3.09%)
Feb 10, 2020 2.660 2.670 2.580 2.590 541,884 -0.08(-3.00%)
Feb 07, 2020 2.720 2.730 2.580 2.670 1,271,200 -0.07(-2.55%)
Feb 06, 2020 2.850 2.850 2.740 2.740 986,285 -0.06(-2.14%)
Feb 05, 2020 2.810 2.820 2.770 2.800 979,013 +0.03(+1.08%)
Feb 04, 2020 2.820 2.865 2.740 2.770 1,021,870 -0.01(-0.36%)
Feb 03, 2020 2.680 2.800 2.680 2.780 735,808 +0.05(+1.83%)
Jan 31, 2020 2.800 2.800 2.680 2.730 1,372,600 -0.08(-2.85%)
Jan 30, 2020 2.800 2.840 2.750 2.810 1,107,834 -0.05(-1.75%)
Jan 29, 2020 2.870 2.900 2.840 2.860 613,423 +0.00(+0.00%)
Jan 28, 2020 2.880 2.910 2.850 2.860 678,625 +0.00(+0.00%)
Jan 27, 2020 2.800 2.890 2.760 2.860 1,337,969 -0.05(-1.72%)
Jan 24, 2020 3.010 3.020 2.880 2.910 1,013,100 -0.09(-3.00%)
Jan 23, 2020 3.020 3.090 2.960 3.000 1,022,902 -0.05(-1.64%)
Jan 22, 2020 3.050 3.100 2.940 3.050 2,237,191 +0.02(+0.66%)
Jan 21, 2020 3.020 3.100 3.000 3.030 1,232,971 -0.01(-0.33%)
Jan 17, 2020 3.030 3.095 2.990 3.040 679,900 +0.03(+1.00%)
Jan 16, 2020 2.930 3.030 2.930 3.010 1,150,306 +0.05(+1.69%)
Jan 15, 2020 2.880 3.000 2.855 2.960 1,701,100 +0.09(+3.14%)
Jan 14, 2020 2.920 2.920 2.830 2.870 1,032,352 -0.03(-1.03%)
Jan 13, 2020 2.860 3.015 2.840 2.900 2,769,616 +0.06(+2.11%)
Jan 10, 2020 2.830 2.870 2.800 2.840 2,172,800 +0.02(+0.71%)
Jan 09, 2020 2.770 2.860 2.750 2.820 1,202,927 +0.05(+1.81%)
Jan 08, 2020 2.770 2.800 2.700 2.770 2,051,260 -0.02(-0.72%)
Jan 07, 2020 2.840 2.860 2.760 2.790 1,175,463 -0.06(-2.11%)
Jan 06, 2020 2.880 2.920 2.810 2.850 2,607,558 -0.04(-1.38%)
Jan 03, 2020 2.920 2.980 2.865 2.890 1,544,900 -0.05(-1.70%)
Jan 02, 2020 2.890 3.020 2.870 2.940 3,657,737 +0.08(+2.80%)
Dec 31, 2019 2.840 2.890 2.810 2.860 2,152,700 +0.00(+0.00%)
Dec 30, 2019 2.850 2.910 2.840 2.860 1,785,590 +0.01(+0.35%)
Dec 27, 2019 2.880 2.885 2.810 2.850 1,741,700 -0.03(-1.04%)
Dec 26, 2019 2.850 2.900 2.834 2.880 1,072,985 +0.03(+1.05%)
Dec 24, 2019 2.770 2.860 2.760 2.850 1,071,500 +0.08(+2.89%)
Dec 23, 2019 2.670 2.850 2.670 2.770 3,699,438 +0.10(+3.75%)
Dec 20, 2019 2.650 2.680 2.610 2.670 3,455,700 +0.02(+0.75%)
Dec 19, 2019 2.610 2.690 2.600 2.650 3,613,080 +0.05(+1.92%)
Dec 18, 2019 2.530 2.620 2.530 2.600 2,446,540 +0.06(+2.36%)
Dec 17, 2019 2.530 2.560 2.520 2.540 1,881,376 +0.02(+0.79%)
Dec 16, 2019 2.600 2.695 2.510 2.520 2,869,111 -0.08(-3.08%)
Dec 13, 2019 2.520 2.610 2.490 2.600 2,944,400 +0.08(+3.17%)
Dec 12, 2019 2.490 2.565 2.460 2.520 1,422,552 +0.02(+0.80%)
Dec 11, 2019 2.490 2.555 2.470 2.500 2,307,346 +0.00(+0.00%)
Dec 10, 2019 2.540 2.565 2.470 2.500 2,909,406 -0.05(-1.96%)
Dec 09, 2019 2.580 2.670 2.540 2.550 2,323,504 -0.05(-1.92%)
Dec 06, 2019 2.520 2.655 2.520 2.600 4,320,200 +0.00(+0.00%)
Dec 05, 2019 2.580 2.600 2.560 2.600 2,345,043 +0.02(+0.78%)
Dec 04, 2019 2.610 2.620 2.520 2.580 2,223,723 -0.02(-0.77%)
Dec 03, 2019 2.500 2.610 2.455 2.600 3,004,488 -0.01(-0.38%)
Dec 02, 2019 2.500 2.660 2.480 2.610 5,138,165 +0.13(+5.24%)
Nov 29, 2019 2.520 2.610 2.475 2.480 1,225,900 -0.04(-1.59%)
Nov 27, 2019 2.500 2.560 2.490 2.520 1,886,700 +0.03(+1.20%)
Nov 26, 2019 2.430 2.580 2.410 2.490 5,555,363 +0.06(+2.47%)
Nov 25, 2019 2.360 2.440 2.350 2.430 1,015,283 +0.07(+2.97%)
Nov 22, 2019 2.300 2.370 2.250 2.360 1,772,300 +0.09(+3.96%)
Nov 21, 2019 2.300 2.350 2.260 2.270 1,932,597 -0.01(-0.44%)
Nov 20, 2019 2.290 2.480 2.250 2.280 3,354,105 -0.01(-0.44%)
Nov 19, 2019 2.500 2.500 2.250 2.290 3,888,965 -0.16(-6.53%)
Nov 18, 2019 2.510 2.555 2.400 2.450 1,750,614 -0.09(-3.54%)
Nov 15, 2019 2.590 2.620 2.530 2.540 1,896,500 -0.01(-0.39%)
Nov 14, 2019 2.530 2.620 2.530 2.550 1,254,483 +0.00(+0.00%)
Nov 13, 2019 2.530 2.605 2.510 2.550 667,142 -0.01(-0.39%)
Nov 12, 2019 2.670 2.710 2.550 2.560 796,954 -0.11(-4.12%)
Nov 11, 2019 2.610 2.700 2.600 2.670 920,740 -0.01(-0.37%)
Nov 08, 2019 2.670 2.750 2.650 2.680 666,600 +0.01(+0.37%)
Nov 07, 2019 2.540 2.760 2.480 2.670 1,518,928 +0.08(+3.09%)
Nov 06, 2019 2.500 2.710 2.370 2.590 738,385 -0.06(-2.26%)
Nov 05, 2019 2.710 2.840 2.560 2.650 3,621,172 -0.13(-4.68%)
Nov 04, 2019 2.590 2.840 2.540 2.780 4,543,186 +0.24(+9.45%)
Nov 01, 2019 2.340 2.550 2.330 2.540 1,009,200 +0.21(+9.01%)
Oct 31, 2019 2.370 2.380 2.300 2.330 1,208,186 -0.05(-2.10%)
Oct 30, 2019 2.360 2.400 2.270 2.380 1,388,079 +0.01(+0.42%)
Oct 29, 2019 2.470 2.482 2.365 2.370 1,440,551 -0.13(-5.20%)
Oct 28, 2019 2.500 2.550 2.460 2.500 1,233,790 -0.01(-0.40%)
Oct 25, 2019 2.530 2.590 2.400 2.510 946,200 -0.05(-1.95%)
Oct 24, 2019 2.550 2.580 2.490 2.560 2,100,844 +0.00(+0.00%)
Oct 23, 2019 2.460 2.580 2.450 2.560 1,714,037 +0.08(+3.23%)
Oct 22, 2019 2.350 2.510 2.350 2.480 2,896,327 +0.14(+5.98%)
Oct 21, 2019 2.340 2.420 2.330 2.340 2,610,597 +0.02(+0.86%)
Oct 18, 2019 2.400 2.420 2.310 2.320 1,197,900 -0.08(-3.33%)
Oct 17, 2019 2.370 2.440 2.340 2.400 1,264,878 +0.04(+1.69%)
Oct 16, 2019 2.400 2.440 2.350 2.360 994,850 -0.04(-1.67%)
Oct 15, 2019 2.410 2.430 2.360 2.400 1,368,984 +0.00(+0.00%)
Oct 14, 2019 2.470 2.470 2.380 2.400 1,023,031 -0.06(-2.44%)
Oct 11, 2019 2.510 2.540 2.425 2.460 1,253,100 +0.01(+0.41%)
Oct 10, 2019 2.410 2.480 2.400 2.450 851,948 +0.04(+1.66%)
Oct 09, 2019 2.440 2.440 2.330 2.410 747,525 +0.00(+0.00%)
Oct 08, 2019 2.440 2.490 2.375 2.410 898,640 -0.07(-2.82%)
Oct 07, 2019 2.500 2.550 2.450 2.480 834,573 -0.02(-0.80%)
Oct 04, 2019 2.450 2.510 2.440 2.500 702,600 +0.06(+2.46%)
Oct 03, 2019 2.400 2.455 2.300 2.440 2,682,388 +0.04(+1.67%)
Oct 02, 2019 2.450 2.475 2.370 2.400 3,153,030 -0.08(-3.23%)
Oct 01, 2019 2.540 2.570 2.460 2.480 1,835,767 -0.04(-1.59%)
Sep 30, 2019 2.560 2.620 2.520 2.520 2,424,707 -0.06(-2.33%)
Sep 27, 2019 2.660 2.710 2.540 2.580 1,897,500 -0.09(-3.37%)
Sep 26, 2019 2.760 2.766 2.620 2.670 1,907,554 -0.09(-3.26%)
Sep 25, 2019 2.740 2.805 2.665 2.760 2,398,636 +0.02(+0.73%)
Sep 24, 2019 2.860 2.890 2.725 2.740 3,382,647 -0.08(-2.84%)
Sep 23, 2019 2.790 2.900 2.770 2.820 2,425,379 +0.00(+0.00%)
Sep 20, 2019 2.890 2.930 2.775 2.820 4,788,100 -0.05(-1.74%)
Sep 19, 2019 2.860 2.960 2.820 2.870 4,163,926 +0.08(+2.87%)
Sep 18, 2019 2.840 2.930 2.750 2.790 3,165,671 -0.06(-2.11%)
Sep 17, 2019 2.870 2.920 2.800 2.850 1,738,661 -0.01(-0.35%)
Sep 16, 2019 2.760 2.900 2.710 2.860 3,583,209 +0.10(+3.62%)
Sep 13, 2019 2.770 2.825 2.720 2.760 3,905,700 -0.03(-1.08%)
Sep 12, 2019 2.770 2.860 2.690 2.790 4,459,897 +0.02(+0.72%)
Sep 11, 2019 2.760 2.820 2.720 2.770 1,702,081 +0.01(+0.36%)
Sep 10, 2019 2.580 2.780 2.560 2.760 5,330,369 +0.16(+6.15%)
Sep 09, 2019 2.630 2.660 2.580 2.600 1,070,017 -0.02(-0.76%)
Sep 06, 2019 2.710 2.730 2.590 2.620 2,369,100 -0.09(-3.32%)
Sep 05, 2019 2.710 2.750 2.640 2.710 2,026,662 +0.02(+0.74%)
Sep 04, 2019 2.660 2.720 2.580 2.690 5,778,493 +0.14(+5.49%)
Sep 03, 2019 2.580 2.640 2.510 2.550 4,100,653 -0.05(-1.92%)
Aug 30, 2019 2.680 2.680 2.550 2.600 2,219,200 -0.07(-2.62%)
Aug 29, 2019 2.650 2.680 2.600 2.670 1,538,214 +0.04(+1.52%)
Aug 28, 2019 2.560 2.640 2.520 2.630 1,572,791 +0.07(+2.73%)
Aug 27, 2019 2.620 2.660 2.500 2.560 8,149,618 -0.07(-2.66%)
Aug 26, 2019 2.590 2.645 2.540 2.630 3,736,295 +0.11(+4.37%)
Aug 23, 2019 2.610 2.660 2.500 2.520 17,083,100 -0.12(-4.55%)
Aug 22, 2019 2.610 2.730 2.580 2.640 5,944,500 +0.04(+1.54%)
Aug 21, 2019 2.620 2.725 2.550 2.600 4,257,284 +0.00(+0.00%)
Aug 20, 2019 2.510 2.750 2.500 2.600 7,239,726 +0.12(+4.84%)
Aug 19, 2019 2.390 2.550 2.380 2.480 7,797,605 +0.24(+10.71%)
Aug 16, 2019 2.290 2.350 2.210 2.240 7,883,300 -0.02(-0.88%)
Aug 15, 2019 2.420 2.452 2.220 2.260 6,259,308 -0.15(-6.22%)
Aug 14, 2019 2.290 2.450 2.290 2.410 9,961,489 +0.04(+1.69%)
Aug 13, 2019 2.260 2.445 2.170 2.370 6,826,305 +0.13(+5.80%)
Aug 12, 2019 2.360 2.360 2.180 2.240 1,987,992 -0.14(-5.88%)
Aug 09, 2019 2.310 2.400 2.060 2.380 5,515,700 +0.07(+3.03%)
Aug 08, 2019 2.270 2.340 2.140 2.310 3,636,722 +0.04(+1.76%)
Aug 07, 2019 2.500 2.500 2.240 2.270 5,806,290 -0.22(-8.84%)
Aug 06, 2019 2.520 2.630 2.390 2.490 6,536,078 -0.01(-0.40%)
Aug 05, 2019 2.680 2.710 2.420 2.500 6,689,494 -0.21(-7.75%)
Aug 02, 2019 2.910 2.910 2.625 2.710 4,026,700 -0.21(-7.19%)
Aug 01, 2019 3.090 3.096 2.790 2.920 10,681,070 -0.11(-3.63%)
Jul 31, 2019 3.250 3.310 2.960 3.030 12,288,484 -0.22(-6.77%)
Jul 30, 2019 3.370 3.400 3.240 3.250 6,573,995 -0.15(-4.41%)
Jul 29, 2019 3.330 3.400 3.295 3.400 7,637,922 +0.06(+1.80%)
Jul 26, 2019 3.300 3.400 3.250 3.340 41,560,400 -0.16(-4.57%)
Jul 25, 2019 3.570 3.730 3.350 3.500 3,462,432 -0.04(-1.13%)
Jul 24, 2019 3.580 3.610 3.405 3.540 2,298,679 -0.11(-3.01%)
Jul 23, 2019 3.660 3.880 3.410 3.650 3,274,006 -0.54(-12.89%)
Jul 22, 2019 4.250 4.270 4.135 4.190 625,171 -0.05(-1.18%)
Jul 19, 2019 4.260 4.280 4.140 4.240 405,600 +0.00(+0.00%)
Jul 18, 2019 4.270 4.270 4.090 4.240 1,102,192 -0.06(-1.40%)
Jul 17, 2019 4.390 4.420 4.290 4.300 386,408 -0.10(-2.27%)
Jul 16, 2019 4.390 4.440 4.295 4.400 407,317 +0.00(+0.00%)
Jul 15, 2019 4.450 4.450 4.325 4.400 572,604 -0.06(-1.35%)
Jul 12, 2019 4.600 4.615 4.400 4.460 573,500 -0.18(-3.88%)
Jul 11, 2019 4.690 4.740 4.415 4.640 991,821 -0.02(-0.43%)
Jul 10, 2019 4.640 4.700 4.575 4.660 236,766 +0.02(+0.43%)
Jul 09, 2019 4.490 4.660 4.480 4.640 404,342 +0.11(+2.43%)
Jul 08, 2019 4.630 4.670 4.490 4.530 663,887 -0.12(-2.58%)
Jul 05, 2019 4.680 4.680 4.570 4.650 298,200 -0.06(-1.27%)
Jul 03, 2019 4.690 4.750 4.650 4.710 198,600 +0.00(+0.00%)
Jul 02, 2019 4.690 4.740 4.610 4.710 461,525 +0.02(+0.43%)
Jul 01, 2019 4.760 4.760 4.610 4.690 804,557 -0.03(-0.64%)
Jun 28, 2019 4.620 4.730 4.560 4.720 1,563,300 +0.08(+1.72%)
Jun 27, 2019 4.640 4.690 4.565 4.640 1,081,038 -0.01(-0.22%)
Jun 26, 2019 4.650 4.820 4.640 4.650 1,210,524 -0.01(-0.21%)
Jun 25, 2019 4.960 5.030 4.530 4.660 4,506,388 -0.31(-6.24%)
Jun 24, 2019 4.950 5.040 4.880 4.970 3,060,973 +0.00(+0.00%)
Jun 21, 2019 4.970 5.040 4.910 4.970 3,293,800 -0.02(-0.40%)
Jun 20, 2019 5.040 5.150 4.920 4.990 3,706,518 -0.03(-0.60%)
Jun 19, 2019 4.950 5.155 4.910 5.020 3,290,955 +0.06(+1.21%)
Jun 18, 2019 5.050 5.100 4.860 4.960 973,715 -0.10(-1.98%)
Jun 17, 2019 5.220 5.290 5.010 5.060 854,964 -0.16(-3.07%)
Jun 14, 2019 5.240 5.350 5.200 5.220 1,034,700 -0.03(-0.57%)
Jun 13, 2019 5.290 5.350 5.210 5.250 1,512,969 -0.04(-0.76%)
Jun 12, 2019 5.210 5.400 5.210 5.290 1,514,164 +0.06(+1.15%)
Jun 11, 2019 5.240 5.285 5.110 5.230 735,473 +0.02(+0.38%)
Jun 10, 2019 5.030 5.320 5.030 5.210 2,428,645 +0.22(+4.41%)
Jun 07, 2019 4.850 5.060 4.810 4.990 1,239,800 +0.14(+2.89%)
Jun 06, 2019 4.800 4.890 4.745 4.850 2,711,063 +0.00(+0.00%)
Jun 05, 2019 4.860 4.900 4.770 4.850 640,948 +0.01(+0.21%)
Jun 04, 2019 4.920 4.990 4.720 4.840 869,220 -0.03(-0.62%)
Jun 03, 2019 5.060 5.130 4.850 4.870 687,558 -0.21(-4.13%)
May 31, 2019 5.090 5.190 5.000 5.080 918,200 -0.10(-1.93%)
May 30, 2019 5.200 5.310 5.160 5.180 526,276 -0.05(-0.96%)
May 29, 2019 5.150 5.280 5.150 5.230 3,161,549 -0.02(-0.38%)
May 28, 2019 5.280 5.470 5.200 5.250 1,450,969 +0.04(+0.77%)
May 24, 2019 5.200 5.250 5.150 5.210 528,000 +0.03(+0.58%)
May 23, 2019 5.220 5.230 5.110 5.180 681,155 -0.04(-0.77%)
May 22, 2019 5.240 5.420 5.170 5.220 684,825 -0.07(-1.32%)
May 21, 2019 5.140 5.430 5.100 5.290 1,108,667 +0.17(+3.32%)
May 20, 2019 5.110 5.250 5.000 5.120 1,391,332 -0.02(-0.39%)
May 17, 2019 5.130 5.220 5.010 5.140 1,196,600 +0.00(+0.00%)
May 16, 2019 5.320 5.400 5.010 5.140 4,057,926 -0.06(-1.15%)
May 15, 2019 5.010 5.350 5.010 5.200 1,119,723 +0.15(+2.97%)
May 14, 2019 5.020 5.150 4.940 5.050 2,332,951 +0.10(+2.02%)
May 13, 2019 4.990 5.080 4.830 4.950 518,123 -0.09(-1.79%)
May 10, 2019 4.980 5.040 4.860 5.040 579,500 +0.06(+1.20%)
May 09, 2019 4.860 5.120 4.785 4.980 1,432,701 +0.08(+1.63%)
May 08, 2019 4.680 4.930 4.670 4.900 670,920 +0.24(+5.15%)
May 07, 2019 4.850 4.970 4.530 4.660 3,170,369 -0.28(-5.67%)
May 06, 2019 4.690 5.120 4.510 4.940 784,472 +0.19(+4.00%)
May 03, 2019 4.530 4.860 4.500 4.750 857,600 +0.30(+6.74%)
May 02, 2019 4.820 4.820 4.390 4.450 434,751 -0.33(-6.90%)
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.