Clear Channel Outdoor Holdings (NY: CCO )

2.850 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.450 3.610 3.330 3.520 1,623,531 +0.09(+2.62%)
May 28, 2009 3.700 3.760 3.320 3.430 586,205 -0.17(-4.72%)
May 27, 2009 3.745 4.090 3.500 3.600 830,733 -0.24(-6.25%)
May 26, 2009 3.730 3.910 3.710 3.840 197,033 +0.13(+3.50%)
May 22, 2009 3.610 3.720 3.530 3.710 174,469 +0.06(+1.64%)
May 21, 2009 3.710 3.810 3.620 3.650 197,738 -0.14(-3.69%)
May 20, 2009 3.970 4.090 3.790 3.790 194,427 -0.15(-3.81%)
May 19, 2009 3.850 4.030 3.810 3.940 213,049 +0.12(+3.14%)
May 18, 2009 3.705 3.820 3.620 3.820 271,961 +0.14(+3.80%)
May 15, 2009 3.750 3.960 3.610 3.680 235,525 -0.12(-3.16%)
May 14, 2009 3.520 4.050 3.460 3.800 419,082 +0.16(+4.40%)
May 13, 2009 4.210 4.220 3.510 3.640 1,177,701 -0.56(-13.33%)
May 12, 2009 5.010 5.040 4.130 4.200 980,981 -0.84(-16.67%)
May 11, 2009 5.180 5.440 4.270 5.040 463,953 -0.37(-6.84%)
May 08, 2009 4.900 5.430 4.860 5.410 484,145 +0.61(+12.71%)
May 07, 2009 4.500 4.940 4.300 4.800 872,545 +0.45(+10.34%)
May 06, 2009 4.500 4.550 4.310 4.350 463,279 -0.10(-2.25%)
May 05, 2009 4.050 4.460 4.020 4.450 497,596 +0.40(+9.88%)
May 04, 2009 4.120 4.130 4.030 4.050 487,036 +0.22(+5.74%)
May 01, 2009 3.840 3.930 3.740 3.830 366,386 -0.01(-0.26%)
Apr 30, 2009 3.620 3.840 3.510 3.840 612,604 +0.26(+7.26%)
Apr 29, 2009 3.570 3.750 3.500 3.580 932,760 -0.02(-0.56%)
Apr 28, 2009 3.590 3.660 3.290 3.600 610,526 +0.03(+0.84%)
Apr 27, 2009 4.280 4.450 3.570 3.570 1,650,176 -0.94(-20.84%)
Apr 24, 2009 3.950 4.610 3.950 4.510 377,664 -0.01(-0.22%)
Apr 23, 2009 4.510 4.820 4.430 4.520 320,709 -0.03(-0.66%)
Apr 22, 2009 4.500 4.840 4.100 4.550 870,107 -0.36(-7.33%)
Apr 21, 2009 4.320 5.030 4.320 4.910 433,652 +0.51(+11.59%)
Apr 20, 2009 4.520 4.820 4.330 4.400 579,048 -0.38(-7.95%)
Apr 17, 2009 4.340 4.800 4.320 4.780 471,105 +0.45(+10.39%)
Apr 16, 2009 4.040 4.340 4.020 4.330 492,336 +0.36(+9.07%)
Apr 15, 2009 3.820 3.980 3.820 3.970 258,500 +0.00(+0.00%)
Apr 14, 2009 3.900 4.400 3.790 3.970 388,185 +0.11(+2.85%)
Apr 13, 2009 3.880 3.920 3.720 3.860 357,180 -0.13(-3.26%)
Apr 09, 2009 3.940 4.010 3.750 3.990 293,947 +0.27(+7.26%)
Apr 08, 2009 3.470 3.770 3.470 3.720 248,326 +0.26(+7.51%)
Apr 07, 2009 3.560 3.570 3.380 3.460 111,748 -0.08(-2.26%)
Apr 06, 2009 3.660 3.730 3.380 3.540 310,432 -0.09(-2.48%)
Apr 03, 2009 3.680 3.770 3.490 3.630 196,169 -0.05(-1.36%)
Apr 02, 2009 3.650 3.990 3.440 3.680 368,591 +0.19(+5.44%)
Apr 01, 2009 3.640 3.640 3.340 3.490 190,989 -0.18(-4.90%)
Mar 31, 2009 3.290 3.790 3.150 3.670 389,408 +0.50(+15.77%)
Mar 30, 2009 3.450 3.890 3.150 3.170 513,322 -0.38(-10.70%)
Mar 26, 2009 3.090 3.690 2.950 3.550 399,203 +0.60(+20.34%)
Mar 25, 2009 2.470 3.630 2.470 2.950 922,546 +0.52(+21.40%)
Mar 24, 2009 2.700 2.800 2.380 2.430 504,059 -0.30(-10.99%)
Mar 23, 2009 2.680 2.730 2.680 2.730 350,754 +0.07(+2.63%)
Mar 20, 2009 2.660 2.660 2.400 2.660 281,026 +0.00(+0.00%)
Mar 19, 2009 2.760 2.760 2.580 2.660 173,469 -0.03(-1.12%)
Mar 18, 2009 2.540 2.800 2.360 2.690 239,797 +0.11(+4.26%)
Mar 17, 2009 2.500 2.630 2.230 2.580 216,136 +0.13(+5.31%)
Mar 16, 2009 2.730 2.730 2.340 2.450 191,348 -0.27(-9.93%)
Mar 13, 2009 2.710 2.760 2.500 2.720 0 -0.07(-2.51%)
Mar 12, 2009 2.810 2.830 2.440 2.790 608,372 -0.01(-0.36%)
Mar 11, 2009 2.910 3.000 2.690 2.800 169,114 -0.04(-1.41%)
Mar 10, 2009 2.640 3.040 2.590 2.840 323,657 +0.32(+12.70%)
Mar 09, 2009 2.520 2.640 2.410 2.520 392,459 +0.00(+0.00%)
Mar 06, 2009 2.650 2.680 2.495 2.520 0 +0.02(+0.80%)
Mar 05, 2009 2.580 2.690 2.420 2.500 503,915 -0.11(-4.21%)
Mar 04, 2009 2.490 2.650 2.450 2.610 235,873 -0.08(-2.97%)
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.