Clear Channel Outdoor Holdings (NY: CCO )

3.210 USD -0.160 (-4.75%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.050 7.094 6.730 6.750 142,710 -0.25(-3.57%)
Aug 30, 2016 7.250 7.300 7.000 7.000 649,443 -0.25(-3.45%)
Aug 29, 2016 6.860 7.310 6.780 7.250 318,663 +0.41(+5.99%)
Aug 26, 2016 6.670 6.860 6.640 6.840 174,312 +0.25(+3.79%)
Aug 25, 2016 6.560 6.670 6.406 6.590 100,399 +0.04(+0.61%)
Aug 24, 2016 6.640 6.640 6.425 6.550 132,683 -0.11(-1.65%)
Aug 23, 2016 6.620 6.710 6.510 6.660 28,794 +0.11(+1.68%)
Aug 22, 2016 6.410 6.560 6.300 6.550 51,471 +0.13(+2.02%)
Aug 19, 2016 6.410 6.430 6.270 6.420 38,308 +0.01(+0.16%)
Aug 18, 2016 6.540 6.540 6.330 6.410 45,293 -0.11(-1.69%)
Aug 17, 2016 6.620 6.620 6.400 6.520 44,306 -0.03(-0.46%)
Aug 16, 2016 6.910 6.910 6.495 6.550 42,003 -0.37(-5.35%)
Aug 15, 2016 6.890 7.010 6.830 6.920 102,878 +0.11(+1.62%)
Aug 12, 2016 6.700 6.810 6.680 6.810 304,808 +0.16(+2.41%)
Aug 11, 2016 6.670 6.750 6.550 6.650 205,430 +0.05(+0.76%)
Aug 10, 2016 6.530 6.700 6.460 6.600 215,657 +0.07(+1.07%)
Aug 09, 2016 6.830 6.830 6.300 6.530 157,425 -0.23(-3.40%)
Aug 08, 2016 6.650 6.760 6.570 6.760 106,826 +0.14(+2.11%)
Aug 05, 2016 6.820 6.965 6.530 6.620 479,122 -0.18(-2.65%)
Aug 04, 2016 6.710 6.960 6.520 6.800 224,875 -0.29(-4.09%)
Aug 03, 2016 6.950 7.140 6.950 7.090 101,189 +0.04(+0.57%)
Aug 02, 2016 7.000 7.120 6.910 7.050 106,438 +0.02(+0.28%)
Aug 01, 2016 7.120 7.160 6.980 7.030 186,607 +0.04(+0.57%)
Jul 29, 2016 6.750 7.060 6.700 6.990 71,413 +0.26(+3.86%)
Jul 28, 2016 6.920 7.010 6.680 6.730 60,344 -0.27(-3.86%)
Jul 27, 2016 6.960 7.040 6.840 7.000 30,315 +0.11(+1.60%)
Jul 26, 2016 6.760 6.940 6.721 6.890 38,160 +0.15(+2.23%)
Jul 25, 2016 6.980 7.040 6.720 6.740 33,442 -0.23(-3.30%)
Jul 22, 2016 6.900 7.070 6.890 6.970 55,273 +0.06(+0.87%)
Jul 21, 2016 6.800 6.940 6.790 6.910 44,593 +0.10(+1.47%)
Jul 20, 2016 6.950 6.970 6.760 6.810 65,765 -0.02(-0.29%)
Jul 19, 2016 6.740 6.970 6.681 6.830 85,476 +0.07(+1.04%)
Jul 18, 2016 6.690 6.790 6.580 6.760 61,027 +0.04(+0.60%)
Jul 15, 2016 6.620 6.790 6.620 6.720 47,614 +0.04(+0.60%)
Jul 14, 2016 6.900 6.900 6.640 6.680 146,617 -0.12(-1.76%)
Jul 13, 2016 6.600 6.910 6.600 6.800 74,925 +0.20(+3.03%)
Jul 12, 2016 6.660 6.745 6.565 6.600 224,743 +0.02(+0.30%)
Jul 11, 2016 6.700 6.970 6.570 6.580 121,043 -0.01(-0.15%)
Jul 08, 2016 6.630 6.320 6.590 46,660 +0.27(+4.27%)
Jul 07, 2016 6.220 6.400 6.220 6.320 65,269 +0.08(+1.28%)
Jul 06, 2016 6.240 239,177 +0.25(+4.17%)
Jul 05, 2016 6.360 6.400 5.980 5.990 289,106 -0.44(-6.84%)
Jul 01, 2016 6.430 6.430 6.430 0 +0.21(+3.38%)
Jun 30, 2016 6.330 6.370 6.170 6.220 95,710 -0.08(-1.27%)
Jun 29, 2016 6.140 6.330 6.090 6.300 90,259 +0.24(+3.96%)
Jun 28, 2016 5.980 6.200 5.980 6.060 168,973 +0.08(+1.34%)
Jun 27, 2016 5.920 6.155 5.900 5.980 113,047 -0.10(-1.64%)
Jun 24, 2016 6.340 6.470 6.080 6.080 358,511 -0.52(-7.88%)
Jun 23, 2016 6.730 6.870 6.575 6.600 89,756 -0.05(-0.75%)
Jun 22, 2016 6.660 6.730 6.540 6.650 211,111 +0.04(+0.61%)
Jun 21, 2016 6.680 6.880 6.550 6.610 419,090 +0.02(+0.30%)
Jun 20, 2016 6.460 6.790 6.300 6.590 128,937 +0.24(+3.78%)
Jun 17, 2016 6.300 6.440 6.260 6.350 294,371 -0.02(-0.31%)
Jun 16, 2016 6.360 6.430 6.310 6.370 94,411 +0.04(+0.63%)
Jun 15, 2016 6.380 6.500 6.320 6.330 82,700 -0.02(-0.31%)
Jun 14, 2016 6.360 6.470 6.280 6.350 78,945 +0.04(+0.63%)
Jun 13, 2016 6.310 6.490 6.218 6.310 98,633 -0.01(-0.16%)
Jun 10, 2016 6.270 6.400 6.180 6.320 80,456 -0.02(-0.32%)
Jun 09, 2016 6.450 6.450 6.210 6.340 180,630 -0.15(-2.31%)
Jun 08, 2016 6.440 6.500 6.380 6.490 84,695 +0.10(+1.56%)
Jun 07, 2016 6.480 6.570 6.360 6.390 70,373 -0.07(-1.08%)
Jun 06, 2016 6.490 6.630 6.440 6.460 88,493 -0.01(-0.15%)
Jun 03, 2016 6.450 6.550 6.440 6.470 97,132 -0.01(-0.15%)
Jun 02, 2016 6.450 6.660 6.420 6.480 210,022 +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.