Clear Channel Outdoor Holdings (NY: CCO )

2.920 USD -0.150 (-4.89%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 16.90 17.02 16.66 16.77 217,772 -0.03(-0.18%)
Aug 28, 2008 16.77 16.90 16.56 16.80 199,456 +0.12(+0.72%)
Aug 27, 2008 16.54 16.75 16.36 16.68 212,247 +0.11(+0.66%)
Aug 26, 2008 16.80 17.03 16.29 16.57 227,497 -0.16(-0.96%)
Aug 25, 2008 16.79 17.01 16.45 16.73 366,972 -0.24(-1.41%)
Aug 22, 2008 16.97 17.48 16.79 16.97 226,799 +0.00(+0.00%)
Aug 21, 2008 16.38 16.97 16.38 16.97 186,471 +0.39(+2.35%)
Aug 20, 2008 16.72 16.78 16.37 16.58 247,266 -0.04(-0.24%)
Aug 19, 2008 17.49 17.49 16.53 16.62 279,323 -1.09(-6.15%)
Aug 18, 2008 17.50 18.15 17.36 17.71 633,157 +0.18(+1.03%)
Aug 15, 2008 17.04 17.67 16.95 17.53 0 +0.54(+3.18%)
Aug 14, 2008 16.91 17.10 16.72 16.99 245,957 +0.12(+0.71%)
Aug 13, 2008 16.68 16.98 16.22 16.87 424,363 -0.23(-1.35%)
Aug 12, 2008 17.60 17.76 16.89 17.10 553,423 -0.65(-3.66%)
Aug 11, 2008 17.00 18.08 16.70 17.75 902,712 +1.70(+10.59%)
Aug 08, 2008 15.58 16.31 15.52 16.05 487,204 +0.57(+3.68%)
Aug 07, 2008 16.05 16.32 15.27 15.48 348,780 -0.52(-3.25%)
Aug 06, 2008 16.15 16.16 14.56 16.00 792,577 -0.26(-1.60%)
Aug 05, 2008 16.06 16.40 16.00 16.26 517,662 +0.46(+2.91%)
Aug 04, 2008 16.02 16.15 15.71 15.80 216,883 -0.02(-0.13%)
Aug 01, 2008 15.71 16.07 15.49 15.82 313,860 -0.14(-0.88%)
Jul 31, 2008 16.08 16.27 15.57 15.96 863,596 -0.36(-2.21%)
Jul 30, 2008 16.11 16.39 16.00 16.32 241,917 +0.44(+2.77%)
Jul 29, 2008 15.88 15.99 15.14 15.88 273,109 +0.80(+5.31%)
Jul 28, 2008 16.05 16.12 15.08 15.08 345,422 -0.91(-5.69%)
Jul 25, 2008 15.05 16.23 15.05 15.99 401,786 +0.82(+5.41%)
Jul 24, 2008 15.65 15.87 15.05 15.17 562,643 -0.66(-4.17%)
Jul 23, 2008 15.00 15.92 15.00 15.83 303,689 +0.90(+6.03%)
Jul 22, 2008 14.12 15.01 14.09 14.93 364,425 +0.30(+2.05%)
Jul 21, 2008 14.56 14.90 14.50 14.63 307,444 -0.04(-0.27%)
Jul 18, 2008 13.91 14.71 13.72 14.67 619,007 +0.90(+6.54%)
Jul 17, 2008 13.06 13.91 13.06 13.77 480,719 +0.65(+4.95%)
Jul 16, 2008 12.42 13.13 12.22 13.12 1,394,169 +0.84(+6.84%)
Jul 15, 2008 13.02 13.12 11.88 12.28 1,371,053 -0.82(-6.26%)
Jul 14, 2008 14.42 14.64 13.03 13.10 1,050,261 -1.08(-7.62%)
Jul 11, 2008 14.13 14.65 13.98 14.18 455,367 -0.02(-0.14%)
Jul 10, 2008 14.92 15.11 14.18 14.20 567,610 -0.62(-4.18%)
Jul 09, 2008 14.86 15.10 14.72 14.82 379,941 +0.03(+0.20%)
Jul 08, 2008 15.09 15.20 14.70 14.79 652,571 -0.55(-3.59%)
Jul 07, 2008 17.13 17.15 15.34 15.34 1,119,066 -1.66(-9.76%)
Jul 04, 2008 17.56 17.66 16.59 17.00 216,026 +0.00(+0.00%)
Jul 03, 2008 17.56 17.66 16.59 17.00 216,026 -0.51(-2.91%)
Jul 02, 2008 17.61 17.91 17.19 17.51 249,213 +0.06(+0.34%)
Jul 01, 2008 17.73 17.75 17.15 17.45 196,115 -0.38(-2.13%)
Jun 30, 2008 18.03 18.15 17.61 17.83 259,036 -0.19(-1.05%)
Jun 27, 2008 18.20 18.22 17.78 18.02 275,050 -0.26(-1.42%)
Jun 26, 2008 18.50 18.66 18.20 18.28 92,926 -0.21(-1.14%)
Jun 25, 2008 18.49 18.96 18.40 18.49 163,682 -0.01(-0.05%)
Jun 24, 2008 18.35 18.90 18.35 18.50 257,950 +0.07(+0.38%)
Jun 23, 2008 18.80 19.00 18.32 18.43 170,670 -0.28(-1.50%)
Jun 20, 2008 18.47 18.84 18.06 18.71 272,289 +0.10(+0.54%)
Jun 19, 2008 18.28 18.71 18.25 18.61 122,206 +0.24(+1.31%)
Jun 18, 2008 18.82 18.83 18.23 18.37 113,907 -0.42(-2.24%)
Jun 17, 2008 19.12 19.22 18.65 18.79 99,198 -0.28(-1.47%)
Jun 16, 2008 18.92 19.10 18.75 19.07 112,548 +0.08(+0.42%)
Jun 13, 2008 18.60 19.16 18.54 18.99 182,020 +0.21(+1.12%)
Jun 12, 2008 19.23 19.27 18.52 18.78 247,855 -0.45(-2.34%)
Jun 11, 2008 19.62 19.62 18.90 19.23 314,800 -0.54(-2.73%)
Jun 10, 2008 19.87 22.48 19.52 19.77 340,875 -0.67(-3.28%)
Jun 09, 2008 20.17 20.60 20.05 20.44 386,682 +0.24(+1.19%)
Jun 06, 2008 21.01 21.15 20.19 20.20 236,901 -1.02(-4.81%)
Jun 05, 2008 20.88 21.29 20.77 21.22 263,024 +0.44(+2.12%)
Jun 04, 2008 20.70 20.91 20.56 20.78 144,223 -0.06(-0.29%)
Jun 03, 2008 20.15 21.08 20.15 20.84 420,932 +0.65(+3.22%)
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.