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 (%)
Jul 30, 2021 2.670 2.785 2.630 2.660 2,431,380 -0.01(-0.37%)
Jul 29, 2021 2.510 2.730 2.480 2.670 3,375,240 +0.28(+11.72%)
Jul 28, 2021 2.390 2.410 2.290 2.390 1,190,394 +0.04(+1.70%)
Jul 27, 2021 2.375 2.400 2.280 2.350 1,308,447 -0.07(-2.89%)
Jul 26, 2021 2.340 2.460 2.325 2.420 1,440,816 +0.09(+3.86%)
Jul 23, 2021 2.360 2.360 2.240 2.330 1,187,134 -0.01(-0.43%)
Jul 22, 2021 2.420 2.450 2.300 2.340 1,330,172 -0.10(-4.10%)
Jul 21, 2021 2.390 2.485 2.380 2.440 1,340,740 +0.08(+3.39%)
Jul 20, 2021 2.370 2.410 2.245 2.360 2,219,121 +0.06(+2.61%)
Jul 19, 2021 2.300 2.330 2.260 2.300 2,132,348 -0.09(-3.77%)
Jul 16, 2021 2.550 2.550 2.350 2.390 2,931,847 -0.13(-5.16%)
Jul 15, 2021 2.490 2.540 2.460 2.520 3,123,533 +0.02(+0.80%)
Jul 14, 2021 2.570 2.570 2.470 2.500 1,981,185 -0.02(-0.79%)
Jul 13, 2021 2.630 2.630 2.485 2.520 3,192,220 -0.11(-4.18%)
Jul 12, 2021 2.540 2.640 2.480 2.630 2,628,006 +0.07(+2.73%)
Jul 09, 2021 2.550 2.580 2.490 2.560 1,665,399 +0.05(+1.99%)
Jul 08, 2021 2.500 2.580 2.460 2.510 1,969,723 -0.04(-1.57%)
Jul 07, 2021 2.460 2.570 2.383 2.550 3,987,989 +0.10(+4.08%)
Jul 06, 2021 2.540 2.544 2.400 2.450 2,377,730 -0.09(-3.54%)
Jul 02, 2021 2.640 2.670 2.490 2.540 1,436,126 -0.09(-3.42%)
Jul 01, 2021 2.680 2.700 2.610 2.630 3,245,788 -0.01(-0.38%)
Jun 30, 2021 2.660 2.745 2.630 2.640 4,359,849 -0.05(-1.86%)
Jun 29, 2021 2.760 2.790 2.680 2.690 1,883,565 -0.06(-2.18%)
Jun 28, 2021 2.790 2.840 2.635 2.750 3,816,261 -0.06(-2.14%)
Jun 25, 2021 2.850 2.930 2.770 2.810 50,222,450 -0.03(-1.06%)
Jun 24, 2021 2.810 2.840 2.770 2.840 4,461,068 +0.05(+1.79%)
Jun 23, 2021 2.840 2.890 2.760 2.790 3,531,686 +0.00(+0.00%)
Jun 22, 2021 2.770 2.870 2.725 2.790 2,600,647 +0.00(+0.00%)
Jun 21, 2021 2.720 2.820 2.705 2.790 4,222,468 +0.11(+4.10%)
Jun 18, 2021 2.720 2.850 2.655 2.680 5,113,253 -0.10(-3.60%)
Jun 17, 2021 2.880 2.975 2.745 2.780 4,168,784 -0.12(-4.14%)
Jun 16, 2021 2.890 2.940 2.870 2.900 1,818,833 +0.00(+0.00%)
Jun 15, 2021 2.880 2.925 2.850 2.900 3,437,174 +0.00(+0.00%)
Jun 14, 2021 2.980 3.020 2.900 2.900 3,287,939 -0.08(-2.68%)
Jun 11, 2021 2.780 3.020 2.710 2.980 6,219,693 +0.28(+10.37%)
Jun 10, 2021 2.800 3.050 2.690 2.700 8,812,558 -0.13(-4.59%)
Jun 09, 2021 2.400 2.860 2.375 2.830 15,364,134 +0.45(+18.91%)
Jun 08, 2021 2.390 2.430 2.360 2.380 2,221,660 +0.01(+0.42%)
Jun 07, 2021 2.370 2.390 2.335 2.370 4,036,089 +0.04(+1.72%)
Jun 04, 2021 2.330 2.380 2.290 2.330 2,485,674 +0.04(+1.75%)
Jun 03, 2021 2.350 2.350 2.220 2.290 2,359,035 -0.06(-2.55%)
Jun 02, 2021 2.390 2.400 2.350 2.350 2,353,684 -0.03(-1.26%)
Jun 01, 2021 2.350 2.410 2.340 2.380 2,313,774 -0.01(-0.42%)
May 28, 2021 2.410 2.430 2.340 2.390 1,538,098 -0.01(-0.42%)
May 27, 2021 2.280 2.420 2.270 2.400 2,395,426 +0.12(+5.26%)
May 26, 2021 2.220 2.310 2.220 2.280 3,782,070 +0.06(+2.70%)
May 25, 2021 2.360 2.440 2.220 2.220 2,111,972 -0.16(-6.72%)
May 24, 2021 2.360 2.400 2.330 2.380 862,739 +0.05(+2.15%)
May 21, 2021 2.420 2.430 2.310 2.330 1,268,868 -0.04(-1.69%)
May 20, 2021 2.280 2.420 2.180 2.370 3,190,351 +0.10(+4.41%)
May 19, 2021 2.380 2.380 2.210 2.270 1,443,391 -0.16(-6.58%)
May 18, 2021 2.340 2.430 2.325 2.430 1,561,366 +0.09(+3.85%)
May 17, 2021 2.170 2.360 2.145 2.340 2,044,438 +0.18(+8.33%)
May 14, 2021 2.200 2.240 2.120 2.160 1,754,914 +0.00(+0.00%)
May 13, 2021 2.200 2.300 2.070 2.160 2,078,928 -0.03(-1.37%)
May 12, 2021 2.280 2.385 2.170 2.190 3,183,567 -0.15(-6.41%)
May 11, 2021 2.150 2.510 2.100 2.340 3,794,162 +0.13(+5.88%)
May 10, 2021 2.310 2.530 2.130 2.210 4,504,480 -0.35(-13.67%)
May 07, 2021 2.490 2.610 2.460 2.560 2,889,844 +0.09(+3.64%)
May 06, 2021 2.530 2.555 2.380 2.470 1,945,410 -0.05(-1.98%)
May 05, 2021 2.550 2.585 2.470 2.520 1,941,379 +0.00(+0.00%)
May 04, 2021 2.500 2.540 2.370 2.520 1,623,510 +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.