Clear Channel Outdoor Holdings (NY: CCO )

2.770 USD -0.020 (-0.72%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.550 9.730 9.350 9.360 157,220 -0.45(-4.59%)
Sep 29, 2011 10.15 10.26 9.610 9.810 174,509 -0.09(-0.91%)
Sep 28, 2011 10.57 10.57 9.890 9.900 108,760 -0.66(-6.25%)
Sep 27, 2011 10.67 10.94 10.49 10.56 124,724 +0.19(+1.83%)
Sep 26, 2011 10.24 10.37 9.820 10.37 134,899 +0.26(+2.57%)
Sep 23, 2011 9.600 10.19 9.570 10.11 197,542 +0.50(+5.20%)
Sep 22, 2011 9.880 9.980 9.440 9.610 159,772 -0.69(-6.70%)
Sep 21, 2011 10.82 10.98 10.29 10.30 114,404 -0.57(-5.24%)
Sep 20, 2011 11.13 11.20 10.84 10.87 73,729 -0.15(-1.36%)
Sep 19, 2011 10.84 11.08 10.76 11.02 77,946 -0.06(-0.54%)
Sep 16, 2011 11.01 11.22 11.01 11.08 220,641 +0.08(+0.73%)
Sep 15, 2011 10.93 11.12 10.81 11.00 262,573 +0.21(+1.95%)
Sep 14, 2011 10.88 11.02 10.60 10.79 148,245 +0.03(+0.28%)
Sep 13, 2011 10.46 10.97 10.43 10.76 227,678 +0.37(+3.56%)
Sep 12, 2011 10.39 10.60 10.19 10.39 214,567 -0.20(-1.89%)
Sep 09, 2011 10.70 10.79 10.40 10.59 175,441 -0.29(-2.67%)
Sep 08, 2011 10.99 11.23 10.75 10.88 103,005 -0.23(-2.07%)
Sep 07, 2011 10.93 11.19 10.93 11.11 110,903 +0.41(+3.83%)
Sep 06, 2011 10.57 10.73 10.51 10.70 164,673 -0.27(-2.46%)
Sep 02, 2011 10.86 11.04 10.74 10.97 251,349 -0.17(-1.53%)
Sep 01, 2011 11.44 11.62 11.10 11.14 232,194 -0.31(-2.71%)
Aug 31, 2011 11.60 11.67 11.29 11.45 198,155 -0.02(-0.17%)
Aug 30, 2011 11.71 11.72 11.40 11.47 230,017 -0.33(-2.80%)
Aug 29, 2011 11.43 11.81 11.38 11.80 187,696 +0.56(+4.98%)
Aug 26, 2011 10.90 11.47 10.87 11.24 262,386 +0.24(+2.18%)
Aug 25, 2011 11.35 11.45 10.83 11.00 222,566 -0.24(-2.14%)
Aug 24, 2011 10.50 11.30 10.43 11.24 267,501 +0.74(+7.05%)
Aug 23, 2011 10.45 11.01 10.41 10.50 418,323 +0.17(+1.65%)
Aug 22, 2011 10.50 10.54 10.16 10.33 259,547 +0.13(+1.27%)
Aug 19, 2011 10.39 10.74 10.18 10.20 207,480 -0.45(-4.23%)
Aug 18, 2011 10.77 10.86 10.43 10.65 303,796 -0.46(-4.14%)
Aug 17, 2011 11.07 11.54 11.05 11.11 228,654 +0.19(+1.74%)
Aug 16, 2011 10.86 11.04 10.71 10.92 236,169 -0.14(-1.27%)
Aug 15, 2011 10.54 11.06 10.54 11.06 253,016 +0.62(+5.94%)
Aug 12, 2011 10.21 10.57 10.11 10.44 285,219 +0.33(+3.26%)
Aug 11, 2011 9.730 10.28 9.670 10.11 248,385 +0.39(+4.01%)
Aug 10, 2011 10.02 10.15 9.600 9.720 302,249 -0.43(-4.24%)
Aug 09, 2011 10.10 10.19 9.350 10.15 251,838 +0.84(+9.02%)
Aug 08, 2011 10.10 10.34 9.310 9.310 290,851 -1.17(-11.16%)
Aug 05, 2011 10.74 10.83 10.27 10.48 381,611 -0.13(-1.23%)
Aug 04, 2011 10.91 11.21 10.58 10.61 457,977 -0.53(-4.76%)
Aug 03, 2011 12.13 12.46 10.76 11.14 745,605 +0.38(+3.53%)
Aug 02, 2011 11.57 11.60 10.70 10.76 300,874 -0.86(-7.40%)
Aug 01, 2011 11.92 11.93 11.60 11.62 178,120 -0.13(-1.11%)
Jul 29, 2011 11.96 12.00 11.56 11.75 250,027 -0.33(-2.73%)
Jul 28, 2011 12.26 12.31 12.04 12.08 98,677 -0.21(-1.71%)
Jul 27, 2011 12.73 12.73 12.19 12.29 144,439 -0.48(-3.76%)
Jul 26, 2011 12.93 12.93 12.69 12.77 98,816 -0.18(-1.39%)
Jul 25, 2011 12.96 13.12 12.89 12.95 96,632 -0.19(-1.45%)
Jul 22, 2011 13.08 13.14 13.05 13.14 69,969 +0.34(+2.66%)
Jul 21, 2011 12.78 12.86 12.68 12.80 141,853 +0.06(+0.47%)
Jul 20, 2011 12.64 12.74 12.47 12.74 61,348 +0.13(+1.03%)
Jul 19, 2011 12.56 12.65 12.33 12.61 171,531 +0.11(+0.88%)
Jul 18, 2011 12.71 12.71 12.24 12.50 121,116 -0.23(-1.81%)
Jul 15, 2011 12.74 12.76 12.52 12.73 91,520 +0.06(+0.47%)
Jul 14, 2011 12.73 12.76 12.56 12.67 84,875 -0.06(-0.47%)
Jul 13, 2011 12.90 12.93 12.70 12.73 88,087 -0.09(-0.70%)
Jul 12, 2011 12.91 12.92 12.74 12.82 63,410 -0.14(-1.08%)
Jul 11, 2011 13.22 13.22 12.83 12.96 131,988 -0.49(-3.64%)
Jul 08, 2011 13.36 13.46 13.25 13.45 111,796 -0.10(-0.74%)
Jul 07, 2011 13.30 13.67 13.24 13.55 638,256 +0.38(+2.89%)
Jul 06, 2011 13.12 13.21 12.94 13.17 105,488 +0.07(+0.53%)
Jul 05, 2011 13.16 13.16 12.99 13.10 122,558 -0.04(-0.30%)
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.