Clear Channel Outdoor Holdings (NY: CCO )

2.760 USD -0.030 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 2.550 2.630 2.480 2.510 3,045,000 -0.06(-2.33%)
Apr 29, 2021 2.550 2.601 2.470 2.570 4,187,118 +0.04(+1.58%)
Apr 28, 2021 2.450 2.590 2.450 2.530 3,673,928 +0.08(+3.27%)
Apr 27, 2021 2.360 2.510 2.360 2.450 4,472,412 +0.07(+2.94%)
Apr 26, 2021 2.220 2.450 2.220 2.380 4,266,815 +0.18(+8.18%)
Apr 23, 2021 2.170 2.240 2.160 2.200 3,431,700 +0.05(+2.33%)
Apr 22, 2021 2.040 2.210 2.030 2.150 4,260,109 +0.10(+4.88%)
Apr 21, 2021 1.890 2.075 1.880 2.050 1,836,935 +0.08(+4.06%)
Apr 20, 2021 2.040 2.060 1.950 1.970 1,634,628 -0.07(-3.43%)
Apr 19, 2021 2.090 2.130 1.990 2.040 2,894,367 -0.05(-2.39%)
Apr 16, 2021 2.040 2.160 1.980 2.090 3,213,700 +0.07(+3.47%)
Apr 15, 2021 2.030 2.090 1.980 2.020 1,788,322 +0.00(+0.00%)
Apr 14, 2021 1.970 2.070 1.940 2.020 1,899,712 +0.06(+3.06%)
Apr 13, 2021 2.010 2.020 1.870 1.960 4,048,639 -0.06(-2.97%)
Apr 12, 2021 2.110 2.120 2.010 2.020 2,837,349 -0.09(-4.27%)
Apr 09, 2021 2.090 2.160 2.030 2.110 2,056,300 +0.01(+0.48%)
Apr 08, 2021 2.090 2.130 1.970 2.100 2,415,016 +0.02(+0.96%)
Apr 07, 2021 2.030 2.100 1.980 2.080 1,777,175 +0.05(+2.46%)
Apr 06, 2021 1.960 2.060 1.940 2.030 2,398,832 +0.06(+3.05%)
Apr 05, 2021 1.920 2.000 1.900 1.970 1,998,677 +0.09(+4.79%)
Apr 01, 2021 1.800 1.890 1.800 1.880 1,191,200 +0.08(+4.44%)
Mar 31, 2021 1.810 1.860 1.790 1.800 1,928,765 -0.02(-1.10%)
Mar 30, 2021 1.750 1.850 1.740 1.820 1,877,047 +0.05(+2.82%)
Mar 29, 2021 1.870 1.880 1.750 1.770 3,006,264 -0.09(-4.84%)
Mar 26, 2021 1.880 1.900 1.760 1.860 1,555,100 -0.01(-0.53%)
Mar 25, 2021 1.810 1.900 1.760 1.870 1,518,632 +0.04(+2.19%)
Mar 24, 2021 1.950 1.970 1.810 1.830 3,495,666 -0.13(-6.63%)
Mar 23, 2021 2.050 2.060 1.920 1.960 2,546,320 -0.11(-5.31%)
Mar 22, 2021 2.120 2.150 2.020 2.070 1,422,968 -0.06(-2.82%)
Mar 19, 2021 2.080 2.210 2.000 2.130 4,486,200 +0.05(+2.40%)
Mar 18, 2021 2.190 2.260 2.040 2.080 3,046,280 -0.14(-6.31%)
Mar 17, 2021 2.150 2.230 2.020 2.220 2,209,578 +0.04(+1.83%)
Mar 16, 2021 2.190 2.240 2.060 2.180 2,307,284 -0.03(-1.36%)
Mar 15, 2021 2.090 2.280 2.090 2.210 3,396,318 +0.12(+5.74%)
Mar 12, 2021 2.030 2.090 2.000 2.090 1,176,400 +0.04(+1.95%)
Mar 11, 2021 2.000 2.080 1.980 2.050 1,623,311 +0.08(+4.06%)
Mar 10, 2021 1.940 2.020 1.910 1.970 1,710,651 +0.03(+1.55%)
Mar 09, 2021 1.950 1.990 1.890 1.940 2,928,867 +0.04(+2.11%)
Mar 08, 2021 1.890 1.950 1.820 1.900 2,299,799 +0.02(+1.06%)
Mar 05, 2021 1.900 1.910 1.740 1.880 2,587,000 -0.02(-1.05%)
Mar 04, 2021 1.890 1.900 1.710 1.900 3,233,160 +0.00(+0.00%)
Mar 03, 2021 1.880 1.920 1.830 1.900 2,707,163 +0.06(+3.26%)
Mar 02, 2021 1.780 1.920 1.740 1.840 6,880,019 +0.06(+3.37%)
Mar 01, 2021 1.770 1.800 1.640 1.780 4,788,216 +0.06(+3.49%)
Feb 26, 2021 1.870 1.890 1.690 1.720 4,987,500 -0.10(-5.49%)
Feb 25, 2021 2.050 2.150 1.730 1.820 10,736,301 -0.26(-12.50%)
Feb 24, 2021 1.970 2.180 1.970 2.080 3,521,435 +0.11(+5.58%)
Feb 23, 2021 2.000 2.070 1.950 1.970 5,138,536 -0.06(-2.96%)
Feb 22, 2021 2.000 2.070 1.990 2.030 4,000,062 +0.00(+0.00%)
Feb 19, 2021 2.020 2.080 1.940 2.030 2,109,200 +0.00(+0.00%)
Feb 18, 2021 2.120 2.120 2.010 2.030 2,879,650 -0.10(-4.69%)
Feb 17, 2021 2.200 2.260 2.120 2.130 2,167,440 -0.04(-1.84%)
Feb 16, 2021 2.160 2.200 2.150 2.170 5,841,067 +0.03(+1.40%)
Feb 12, 2021 2.170 2.200 2.120 2.140 1,667,100 -0.03(-1.38%)
Feb 11, 2021 2.200 2.200 2.105 2.170 2,609,974 -0.01(-0.46%)
Feb 10, 2021 2.200 2.230 2.120 2.180 2,326,849 +0.00(+0.00%)
Feb 09, 2021 2.190 2.210 2.080 2.180 7,646,069 +0.00(+0.00%)
Feb 08, 2021 2.030 2.200 1.950 2.180 17,697,873 +0.18(+9.00%)
Feb 05, 2021 1.940 2.020 1.930 2.000 2,228,700 +0.08(+4.17%)
Feb 04, 2021 2.000 2.020 1.870 1.920 3,908,608 -0.08(-4.00%)
Feb 03, 2021 1.970 2.020 1.970 2.000 3,093,119 +0.01(+0.50%)
Feb 02, 2021 2.020 2.060 1.920 1.990 3,372,546 -0.01(-0.50%)
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.