Clear Channel Outdoor Holdings (NY: CCO )

2.690 USD -0.060 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.020 9.040 8.580 8.680 525,681 -0.46(-5.03%)
Jun 29, 2010 9.610 9.660 9.070 9.140 231,800 -0.46(-4.79%)
Jun 25, 2010 9.600 9.700 9.260 9.600 473,255 +0.11(+1.16%)
Jun 24, 2010 9.380 9.730 9.140 9.490 270,594 +0.02(+0.21%)
Jun 23, 2010 9.210 9.600 8.950 9.470 278,173 +0.16(+1.72%)
Jun 22, 2010 9.670 9.780 9.290 9.310 237,159 -0.38(-3.92%)
Jun 21, 2010 9.950 10.01 9.640 9.690 170,111 -0.11(-1.12%)
Jun 18, 2010 9.800 9.870 9.640 9.800 227,440 +0.02(+0.20%)
Jun 17, 2010 9.880 9.930 9.560 9.780 361,131 -0.04(-0.41%)
Jun 16, 2010 9.760 9.870 9.490 9.820 362,566 -0.13(-1.31%)
Jun 15, 2010 9.420 9.960 9.370 9.950 250,701 +0.54(+5.74%)
Jun 14, 2010 9.430 9.770 9.395 9.410 227,400 +0.15(+1.62%)
Jun 11, 2010 9.000 9.280 9.000 9.260 178,037 +0.13(+1.42%)
Jun 10, 2010 8.870 9.160 8.830 9.130 301,343 +0.39(+4.46%)
Jun 09, 2010 8.890 9.070 8.700 8.740 273,446 -0.14(-1.58%)
Jun 08, 2010 8.830 9.000 8.660 8.880 480,099 +0.17(+1.95%)
Jun 07, 2010 8.810 9.160 8.640 8.710 595,358 -0.12(-1.36%)
Jun 04, 2010 8.830 9.380 8.700 8.830 504,288 -0.74(-7.73%)
Jun 03, 2010 9.450 9.760 9.380 9.570 344,540 +0.19(+2.03%)
Jun 02, 2010 9.350 9.410 9.080 9.380 351 +0.11(+1.19%)
Jun 01, 2010 9.440 9.900 9.220 9.270 625,630 -0.05(-0.54%)
May 28, 2010 9.320 9.680 9.160 9.320 346,299 -0.27(-2.82%)
May 27, 2010 9.020 9.610 8.960 9.590 505,262 +0.73(+8.24%)
May 26, 2010 8.620 9.070 8.620 8.860 427,713 +0.27(+3.14%)
May 25, 2010 8.610 8.700 8.430 8.590 658,205 -0.38(-4.24%)
May 24, 2010 9.010 9.290 8.940 8.970 220,039 -0.05(-0.55%)
May 21, 2010 8.610 9.080 8.610 9.020 610,167 +0.21(+2.38%)
May 20, 2010 8.960 9.030 8.760 8.810 841,204 -0.62(-6.57%)
May 19, 2010 9.540 9.770 9.250 9.430 487,042 -0.20(-2.08%)
May 18, 2010 9.990 10.25 9.560 9.630 1,495,619 -0.28(-2.83%)
May 17, 2010 10.07 10.43 9.670 9.910 781,135 -0.09(-0.90%)
May 14, 2010 10.00 10.34 9.660 10.00 1,375,746 -0.35(-3.38%)
May 13, 2010 10.80 11.05 10.32 10.35 472,253 -0.45(-4.17%)
May 12, 2010 10.87 11.01 10.52 10.80 719,827 -0.08(-0.74%)
May 11, 2010 11.03 11.14 10.85 10.88 723,617 +0.15(+1.40%)
May 10, 2010 10.75 10.86 10.59 10.73 536,235 +0.55(+5.40%)
May 07, 2010 10.80 11.13 10.10 10.18 608,316 -1.43(-12.32%)
May 06, 2010 11.79 12.45 9.670 11.61 530,131 +0.00(+0.00%)
May 05, 2010 11.80 12.12 11.51 11.61 249,188 -0.42(-3.49%)
May 04, 2010 12.13 12.21 11.81 12.03 461,566 +0.22(+1.86%)
May 03, 2010 11.69 11.90 11.49 11.81 147,091 +0.23(+1.99%)
Apr 30, 2010 12.00 12.14 11.53 11.58 115,715 -0.44(-3.66%)
Apr 29, 2010 11.72 12.05 11.56 12.02 313,209 +0.46(+3.98%)
Apr 28, 2010 11.79 11.90 11.43 11.56 260,718 -0.14(-1.20%)
Apr 27, 2010 12.37 12.50 11.66 11.70 268,861 -0.87(-6.92%)
Apr 26, 2010 12.75 12.82 12.40 12.57 176,560 -0.11(-0.87%)
Apr 23, 2010 13.00 13.09 12.62 12.68 295,404 -0.29(-2.24%)
Apr 22, 2010 12.94 13.25 12.87 12.97 275,937 -0.08(-0.61%)
Apr 21, 2010 12.64 13.19 12.64 13.05 279,356 +0.31(+2.43%)
Apr 20, 2010 11.90 12.77 11.90 12.74 192,904 +0.84(+7.06%)
Apr 19, 2010 12.05 12.13 11.66 11.90 127,694 -0.09(-0.75%)
Apr 16, 2010 12.21 12.25 11.64 11.99 214,910 -0.30(-2.44%)
Apr 15, 2010 12.30 12.51 12.13 12.29 245,083 +0.01(+0.08%)
Apr 14, 2010 11.91 12.40 11.83 12.28 148,715 +0.47(+3.98%)
Apr 13, 2010 11.70 11.86 11.65 11.81 138,973 +0.07(+0.60%)
Apr 12, 2010 11.44 11.75 11.41 11.74 221,457 +0.34(+2.98%)
Apr 09, 2010 11.14 11.58 11.11 11.40 119,552 +0.17(+1.51%)
Apr 08, 2010 11.12 11.33 11.03 11.23 98,269 -0.04(-0.35%)
Apr 07, 2010 11.46 11.47 11.00 11.27 144,922 -0.28(-2.42%)
Apr 06, 2010 11.46 11.68 11.43 11.55 97,617 -0.05(-0.43%)
Apr 05, 2010 11.20 11.72 11.13 11.60 245,351 +0.54(+4.88%)
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.