Clear Channel Outdoor Holdings (NY: CCO )

2.930 USD -0.110 (-3.62%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.42 25.38 24.41 25.38 1,011,800 +0.96(+3.93%)
Aug 30, 2007 23.82 24.57 23.80 24.42 575,000 +0.40(+1.67%)
Aug 29, 2007 23.64 24.06 23.14 24.02 1,027,100 +0.49(+2.08%)
Aug 28, 2007 24.07 24.22 23.36 23.53 1,584,600 -0.62(-2.57%)
Aug 27, 2007 24.13 24.48 24.00 24.15 132,700 -0.15(-0.62%)
Aug 24, 2007 24.35 24.35 23.83 24.30 411,900 +0.03(+0.12%)
Aug 23, 2007 24.35 24.57 23.67 24.27 190,600 +0.00(+0.00%)
Aug 22, 2007 24.00 24.39 23.95 24.27 189,100 +0.39(+1.63%)
Aug 21, 2007 24.00 24.22 23.83 23.88 247,000 -0.06(-0.25%)
Aug 20, 2007 24.50 24.65 23.90 23.94 208,300 -0.11(-0.46%)
Aug 17, 2007 24.25 24.25 23.49 24.05 231,900 +0.55(+2.34%)
Aug 16, 2007 23.65 23.95 22.89 23.50 429,500 -0.33(-1.38%)
Aug 15, 2007 24.86 24.88 22.81 23.83 358,300 -1.04(-4.18%)
Aug 14, 2007 25.06 25.11 24.86 24.87 138,600 +0.00(+0.00%)
Aug 13, 2007 25.21 25.77 24.21 24.87 431,500 -0.22(-0.88%)
Aug 10, 2007 26.50 27.08 24.94 25.09 374,300 -1.43(-5.39%)
Aug 09, 2007 25.33 27.36 25.33 26.52 401,600 +0.83(+3.23%)
Aug 08, 2007 25.84 26.88 25.57 25.69 347,500 -0.13(-0.50%)
Aug 07, 2007 25.98 26.18 24.59 25.82 424,959 -0.23(-0.88%)
Aug 06, 2007 25.89 26.44 25.23 26.05 175,900 +0.02(+0.08%)
Aug 03, 2007 25.91 26.71 25.86 26.03 219,500 -0.68(-2.55%)
Aug 02, 2007 27.25 27.26 26.64 26.71 189,000 -0.54(-1.98%)
Aug 01, 2007 27.42 28.18 26.85 27.25 154,700 -0.20(-0.73%)
Jul 31, 2007 27.67 27.79 26.76 27.45 431,200 +0.09(+0.33%)
Jul 30, 2007 27.90 27.98 26.86 27.36 212,600 -0.49(-1.76%)
Jul 27, 2007 28.00 28.62 27.50 27.85 185,800 -0.15(-0.54%)
Jul 26, 2007 28.18 28.47 27.59 28.00 158,400 -0.24(-0.85%)
Jul 25, 2007 28.60 28.69 28.11 28.24 150,100 -0.25(-0.88%)
Jul 24, 2007 28.29 29.24 28.22 28.49 118,200 +0.11(+0.39%)
Jul 23, 2007 28.57 28.85 27.86 28.38 108,400 -0.04(-0.14%)
Jul 20, 2007 28.68 28.88 28.41 28.42 107,000 -0.15(-0.53%)
Jul 19, 2007 29.05 29.10 28.37 28.57 209,000 -0.27(-0.94%)
Jul 18, 2007 28.55 29.18 28.23 28.84 127,700 +0.30(+1.05%)
Jul 17, 2007 28.59 28.71 28.36 28.54 27,600 +0.08(+0.28%)
Jul 16, 2007 28.45 28.73 28.34 28.46 54,000 +0.11(+0.39%)
Jul 13, 2007 28.60 28.60 28.24 28.35 177,200 -0.25(-0.87%)
Jul 12, 2007 28.27 28.69 28.21 28.60 96,000 +0.50(+1.78%)
Jul 11, 2007 28.38 28.38 28.00 28.10 77,900 -0.18(-0.64%)
Jul 10, 2007 28.20 28.39 28.00 28.28 152,900 -0.04(-0.14%)
Jul 09, 2007 28.41 28.45 27.74 28.32 183,500 -0.09(-0.32%)
Jul 06, 2007 27.98 28.45 27.98 28.41 76,600 +0.37(+1.32%)
Jul 05, 2007 28.11 28.55 27.72 28.04 115,000 +0.05(+0.18%)
Jul 03, 2007 28.52 28.70 27.90 27.99 81,400 -0.39(-1.37%)
Jul 02, 2007 28.40 28.84 28.25 28.38 343,800 +0.04(+0.14%)
Jun 29, 2007 28.51 28.56 27.77 28.34 207,600 -0.03(-0.11%)
Jun 28, 2007 28.04 28.53 27.93 28.37 183,500 +0.36(+1.29%)
Jun 27, 2007 28.36 28.36 27.69 28.01 159,400 -0.32(-1.13%)
Jun 26, 2007 28.49 28.49 27.80 28.33 182,300 -0.02(-0.07%)
Jun 25, 2007 28.00 28.37 27.72 28.35 200,700 +0.39(+1.39%)
Jun 22, 2007 28.44 28.59 27.90 27.96 204,700 -0.44(-1.55%)
Jun 21, 2007 28.97 29.05 28.11 28.40 334,900 -0.44(-1.53%)
Jun 20, 2007 29.09 29.10 28.79 28.84 249,600 -0.20(-0.69%)
Jun 19, 2007 29.08 29.08 28.75 29.04 133,500 -0.04(-0.14%)
Jun 18, 2007 29.22 29.30 28.44 29.08 189,700 -0.50(-1.69%)
Jun 15, 2007 29.05 30.12 29.01 29.58 300,900 +0.67(+2.32%)
Jun 14, 2007 29.17 29.50 28.91 28.91 268,600 -0.38(-1.30%)
Jun 13, 2007 29.30 29.40 29.10 29.29 102,900 +0.11(+0.38%)
Jun 12, 2007 28.94 29.46 28.94 29.18 105,500 +0.10(+0.34%)
Jun 11, 2007 29.46 29.46 29.07 29.08 127,400 -0.37(-1.26%)
Jun 08, 2007 29.45 29.46 28.93 29.45 239,600 +0.50(+1.73%)
Jun 07, 2007 29.05 29.11 28.75 28.95 243,200 -0.09(-0.31%)
Jun 06, 2007 29.02 29.04 28.76 29.04 270,300 +0.02(+0.07%)
Jun 05, 2007 28.94 29.03 28.78 29.02 206,500 -0.04(-0.14%)
Jun 04, 2007 29.35 29.11 28.69 29.06 273,200 -0.35(-1.19%)
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.