Clear Channel Outdoor Holdings (NY: CCO )

2.490 USD -0.030 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 3.950 4.000 3.850 3.850 152,130 -0.10(-2.53%)
Aug 30, 2017 4.000 4.050 3.900 3.950 89,228 -0.10(-2.47%)
Aug 29, 2017 4.000 4.050 3.900 4.050 267,817 +0.00(+0.00%)
Aug 28, 2017 4.100 4.100 3.975 4.050 47,672 +0.00(+0.00%)
Aug 25, 2017 4.050 4.150 4.000 4.050 61,088 -0.05(-1.22%)
Aug 24, 2017 4.100 4.150 4.000 4.100 25,976 +0.00(+0.00%)
Aug 23, 2017 3.950 4.150 3.900 4.100 188,946 +0.10(+2.50%)
Aug 22, 2017 4.100 4.100 3.900 4.000 108,781 -0.05(-1.23%)
Aug 21, 2017 4.000 4.100 3.950 4.050 61,559 +0.00(+0.00%)
Aug 18, 2017 4.050 4.200 4.000 4.050 133,299 -0.10(-2.41%)
Aug 17, 2017 4.050 4.200 3.988 4.150 116,946 +0.15(+3.75%)
Aug 16, 2017 3.950 4.050 3.850 4.000 169,469 +0.10(+2.56%)
Aug 15, 2017 4.050 4.050 3.850 3.900 263,324 -0.10(-2.50%)
Aug 14, 2017 4.450 4.450 3.950 4.000 181,164 -0.35(-8.05%)
Aug 11, 2017 4.250 4.450 4.250 4.350 99,007 +0.00(+0.00%)
Aug 10, 2017 4.950 4.950 4.300 4.350 166,261 -0.60(-12.12%)
Aug 09, 2017 4.950 5.150 4.800 4.950 224,258 +0.00(+0.00%)
Aug 08, 2017 4.600 5.750 4.550 4.950 826,127 +0.35(+7.61%)
Aug 07, 2017 4.300 4.650 4.250 4.600 128,880 +0.25(+5.75%)
Aug 04, 2017 4.550 4.550 4.225 4.350 258,027 -0.25(-5.43%)
Aug 03, 2017 5.000 5.075 4.500 4.600 108,826 -0.45(-8.91%)
Aug 02, 2017 5.300 5.300 5.000 5.050 169,194 -0.20(-3.81%)
Aug 01, 2017 5.100 5.300 5.050 5.250 130,481 +0.18(+3.55%)
Jul 31, 2017 5.250 5.275 5.025 5.070 109,947 -0.18(-3.43%)
Jul 28, 2017 5.200 5.300 5.150 5.250 99,611 +0.05(+0.96%)
Jul 27, 2017 5.200 5.275 5.200 5.200 69,414 +0.00(+0.00%)
Jul 26, 2017 5.200 5.250 5.150 5.200 105,918 +0.00(+0.00%)
Jul 25, 2017 5.150 5.250 5.100 5.200 94,514 +0.05(+0.97%)
Jul 24, 2017 5.050 5.200 5.050 5.150 119,926 +0.10(+1.98%)
Jul 21, 2017 5.250 5.250 5.000 5.050 114,051 -0.10(-1.94%)
Jul 20, 2017 5.200 5.200 5.000 5.150 133,065 +0.00(+0.00%)
Jul 19, 2017 4.850 5.250 4.800 5.150 181,308 +0.35(+7.29%)
Jul 18, 2017 4.400 4.850 4.350 4.800 184,397 +0.40(+9.09%)
Jul 17, 2017 4.250 4.450 4.250 4.400 119,544 +0.10(+2.33%)
Jul 14, 2017 4.200 4.400 4.200 4.300 80,102 +0.10(+2.38%)
Jul 13, 2017 4.300 4.350 4.150 4.200 128,931 -0.10(-2.33%)
Jul 12, 2017 4.350 4.500 4.250 4.300 84,902 -0.05(-1.15%)
Jul 11, 2017 4.400 4.500 4.250 4.350 78,990 -0.05(-1.14%)
Jul 10, 2017 4.450 4.500 4.300 4.400 118,360 -0.04(-0.90%)
Jul 07, 2017 4.400 4.450 4.350 4.440 80,129 +0.04(+0.91%)
Jul 06, 2017 4.300 4.500 4.200 4.400 278,321 +0.05(+1.15%)
Jul 05, 2017 4.450 4.450 4.300 4.350 93,451 -0.05(-1.14%)
Jul 03, 2017 4.850 4.850 4.225 4.400 237,901 -0.45(-9.28%)
Jun 30, 2017 4.700 4.900 4.600 4.850 317,788 +0.10(+2.11%)
Jun 29, 2017 4.750 4.850 4.650 4.750 186,304 +0.00(+0.00%)
Jun 28, 2017 4.600 4.800 4.550 4.750 248,261 +0.15(+3.26%)
Jun 27, 2017 4.200 4.700 4.200 4.600 351,237 +0.40(+9.52%)
Jun 26, 2017 4.000 4.350 4.000 4.200 212,228 +0.20(+5.00%)
Jun 23, 2017 4.050 4.100 3.850 4.000 2,814,814 +0.00(+0.00%)
Jun 22, 2017 3.950 4.050 3.900 4.000 246,614 +0.10(+2.56%)
Jun 21, 2017 4.000 4.000 3.900 3.900 312,156 -0.07(-1.76%)
Jun 20, 2017 4.150 4.150 3.850 3.970 668,296 -0.13(-3.17%)
Jun 19, 2017 4.120 4.275 4.050 4.100 349,469 -0.15(-3.53%)
Jun 16, 2017 3.950 4.250 3.900 4.250 315,874 +0.35(+8.97%)
Jun 15, 2017 3.900 3.950 3.750 3.900 224,332 +0.05(+1.30%)
Jun 14, 2017 3.850 3.900 3.750 3.850 146,122 +0.05(+1.32%)
Jun 13, 2017 3.850 3.900 3.750 3.800 147,909 -0.10(-2.56%)
Jun 12, 2017 3.850 3.900 3.700 3.900 341,360 +0.10(+2.63%)
Jun 09, 2017 3.950 4.050 3.750 3.800 133,393 -0.20(-5.00%)
Jun 08, 2017 3.900 4.050 3.900 4.000 190,897 +0.05(+1.27%)
Jun 07, 2017 4.000 4.050 3.575 3.950 310,085 -0.05(-1.25%)
Jun 06, 2017 4.100 4.100 3.900 4.000 188,101 -0.15(-3.61%)
Jun 05, 2017 3.900 4.300 3.750 4.150 393,791 +0.20(+5.06%)
Jun 02, 2017 3.900 3.980 3.700 3.950 567,399 +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.