Clear Channel Outdoor Holdings (NY: CCO )

1.830 +0.130 (+7.65%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 4.550 4.550 4.225 4.300 576,843 -0.25(-5.49%)
Jun 28, 2018 4.650 4.650 4.500 4.550 420,322 -0.10(-2.15%)
Jun 27, 2018 4.600 4.650 4.550 4.650 31,930 +0.00(+0.00%)
Jun 26, 2018 4.650 4.650 4.600 4.650 70,994 +0.00(+0.00%)
Jun 25, 2018 4.650 4.650 4.600 4.650 49,242 +0.00(+0.00%)
Jun 22, 2018 4.650 4.700 4.550 4.650 732,457 +0.00(+0.00%)
Jun 21, 2018 4.650 4.650 4.600 4.650 192,168 +0.00(+0.00%)
Jun 20, 2018 4.650 4.675 4.600 4.650 130,383 +0.00(+0.00%)
Jun 19, 2018 4.700 4.700 4.600 4.650 117,510 -0.05(-1.06%)
Jun 18, 2018 4.650 4.700 4.600 4.700 58,799 +0.00(+0.00%)
Jun 15, 2018 4.750 4.700 4.700 137,251 +0.00(+0.00%)
Jun 14, 2018 4.700 4.775 4.550 4.700 83,246 +0.05(+1.08%)
Jun 13, 2018 4.600 4.700 4.550 4.650 60,083 +0.05(+1.09%)
Jun 12, 2018 4.650 4.700 4.600 4.600 38,254 -0.05(-1.08%)
Jun 11, 2018 4.600 4.700 4.600 4.650 58,460 +0.05(+1.09%)
Jun 08, 2018 4.500 4.800 4.492 4.600 131,272 +0.15(+3.37%)
Jun 07, 2018 4.450 4.550 4.400 4.450 42,635 +0.00(+0.00%)
Jun 06, 2018 4.600 4.400 4.450 76,458 +0.00(+0.00%)
Jun 05, 2018 4.450 4.600 4.400 4.450 160,679 -0.05(-1.11%)
Jun 04, 2018 4.300 4.600 4.300 4.500 62,547 +0.20(+4.65%)
Jun 01, 2018 4.400 4.500 4.275 4.300 302,324 -0.05(-1.15%)
May 31, 2018 4.400 4.400 4.300 4.350 179,733 +0.00(+0.00%)
May 30, 2018 4.400 4.550 4.250 4.350 77,275 -0.05(-1.14%)
May 29, 2018 4.300 4.450 4.250 4.400 81,678 +0.10(+2.33%)
May 25, 2018 4.300 4.300 4.300 0 +0.00(+0.00%)
May 24, 2018 4.400 4.550 4.300 4.300 213,686 -0.15(-3.37%)
May 23, 2018 4.450 4.575 4.350 4.450 115,090 -0.05(-1.11%)
May 22, 2018 4.450 4.550 4.250 4.500 162,751 -0.15(-3.23%)
May 21, 2018 4.600 4.650 4.550 4.650 30,085 +0.05(+1.09%)
May 18, 2018 4.750 4.750 4.550 4.600 101,749 -0.05(-1.08%)
May 17, 2018 4.650 4.650 4.600 4.650 21,715 +0.00(+0.00%)
May 16, 2018 4.700 4.700 4.600 4.650 51,972 -0.05(-1.06%)
May 15, 2018 4.700 4.750 4.650 4.700 35,520 +0.00(+0.00%)
May 14, 2018 4.550 4.700 4.550 4.700 44,113 +0.00(+0.00%)
May 11, 2018 4.600 4.700 4.600 4.700 29,025 +0.05(+1.08%)
May 10, 2018 4.450 4.700 4.450 4.650 30,548 +0.17(+3.79%)
May 09, 2018 4.500 4.500 4.250 4.480 146,194 +0.03(+0.67%)
May 08, 2018 4.700 4.700 4.450 4.450 68,141 -0.25(-5.32%)
May 07, 2018 4.800 4.800 4.650 4.700 39,872 -0.05(-1.05%)
May 04, 2018 4.700 4.800 4.650 4.750 46,851 +0.00(+0.00%)
May 03, 2018 4.750 4.800 4.600 4.750 47,749 -0.05(-1.04%)
May 02, 2018 4.350 4.900 4.300 4.800 399,406 +0.40(+9.09%)
May 01, 2018 4.550 4.600 4.350 4.400 243,546 -0.40(-8.33%)
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%)
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.