Clear Channel Outdoor Holdings (NY: CCO )

2.470 USD +0.060 (+2.49%)
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 3.650 3.900 3.350 3.850 627,820 +0.15(+4.05%)
May 30, 2017 3.650 3.700 3.500 3.700 159,114 +0.10(+2.78%)
May 26, 2017 3.600 3.650 3.550 3.600 106,789 +0.05(+1.41%)
May 25, 2017 3.800 3.800 3.550 3.550 456,858 -0.25(-6.58%)
May 24, 2017 3.700 3.800 3.550 3.800 178,998 +0.15(+4.11%)
May 23, 2017 3.750 3.795 3.600 3.650 155,463 -0.15(-3.95%)
May 22, 2017 3.800 3.950 3.750 3.800 83,591 +0.00(+0.00%)
May 19, 2017 4.050 4.100 3.750 3.800 472,901 -0.25(-6.17%)
May 18, 2017 3.900 4.050 3.850 4.050 228,081 +0.20(+5.19%)
May 17, 2017 4.050 4.150 3.800 3.850 217,626 -0.25(-6.10%)
May 16, 2017 4.250 4.250 4.025 4.100 327,140 -0.15(-3.53%)
May 15, 2017 4.350 4.397 4.250 4.250 140,789 -0.10(-2.30%)
May 12, 2017 4.500 4.500 4.275 4.350 143,626 -0.20(-4.40%)
May 11, 2017 4.650 4.650 4.450 4.550 204,330 -0.10(-2.15%)
May 10, 2017 4.650 4.675 4.500 4.650 180,825 +0.05(+1.09%)
May 09, 2017 4.850 4.891 4.500 4.600 635,542 -0.25(-5.15%)
May 08, 2017 4.800 4.850 4.650 4.850 223,135 +0.05(+1.04%)
May 05, 2017 4.950 5.000 4.750 4.800 166,736 -0.20(-4.00%)
May 04, 2017 5.000 5.150 4.950 5.000 653,056 -0.10(-1.96%)
May 03, 2017 5.100 5.150 4.800 5.100 291,218 -0.05(-0.97%)
May 02, 2017 5.150 5.200 5.100 5.150 342,033 +0.00(+0.00%)
May 01, 2017 5.150 5.250 5.100 5.150 214,719 +0.00(+0.00%)
Apr 28, 2017 5.400 5.400 5.100 5.150 854,661 -0.25(-4.63%)
Apr 27, 2017 5.500 5.600 5.325 5.400 261,655 -0.15(-2.70%)
Apr 26, 2017 5.650 5.800 5.550 5.550 78,764 -0.15(-2.63%)
Apr 25, 2017 5.800 5.900 5.650 5.700 113,873 -0.10(-1.72%)
Apr 24, 2017 5.800 5.850 5.700 5.800 128,468 -0.05(-0.85%)
Apr 21, 2017 5.850 5.900 5.650 5.850 173,518 -0.05(-0.85%)
Apr 20, 2017 6.000 6.050 5.800 5.900 87,283 -0.10(-1.67%)
Apr 19, 2017 6.000 6.100 5.900 6.000 79,339 +0.05(+0.84%)
Apr 18, 2017 6.100 6.150 5.950 5.950 70,569 -0.20(-3.25%)
Apr 17, 2017 6.050 6.150 5.950 6.150 55,233 +0.10(+1.65%)
Apr 13, 2017 6.000 6.150 5.875 6.050 95,558 +0.05(+0.83%)
Apr 12, 2017 6.000 6.050 5.800 6.000 109,982 +0.00(+0.00%)
Apr 11, 2017 5.950 6.000 5.900 6.000 66,236 +0.00(+0.00%)
Apr 10, 2017 5.950 6.000 5.950 6.000 27,116 +0.00(+0.00%)
Apr 07, 2017 5.950 6.025 5.900 6.000 256,805 +0.00(+0.00%)
Apr 06, 2017 5.950 6.050 5.950 6.000 249,792 +0.00(+0.00%)
Apr 05, 2017 5.850 6.100 5.850 6.000 409,433 +0.20(+3.45%)
Apr 04, 2017 5.950 6.250 5.800 5.800 699,523 -0.20(-3.33%)
Apr 03, 2017 6.000 6.150 6.000 6.000 301,531 -0.05(-0.83%)
Mar 31, 2017 6.000 6.100 5.850 6.050 132,205 +0.00(+0.00%)
Mar 30, 2017 6.150 6.250 5.850 6.050 136,988 -0.15(-2.42%)
Mar 29, 2017 6.150 6.352 6.150 6.200 126,825 +0.10(+1.64%)
Mar 28, 2017 5.800 6.100 5.800 6.100 1,069,607 +0.25(+4.27%)
Mar 27, 2017 6.000 6.050 5.800 5.850 153,839 -0.16(-2.66%)
Mar 24, 2017 5.950 6.050 5.900 6.010 66,628 +0.06(+1.01%)
Mar 23, 2017 5.700 6.000 5.700 5.950 71,308 +0.20(+3.48%)
Mar 22, 2017 5.800 5.850 5.700 5.750 37,152 -0.10(-1.71%)
Mar 21, 2017 5.800 6.000 5.700 5.850 51,479 +0.05(+0.86%)
Mar 20, 2017 5.600 5.900 5.600 5.800 58,808 +0.20(+3.57%)
Mar 17, 2017 6.000 6.000 5.525 5.600 420,933 -0.40(-6.67%)
Mar 16, 2017 5.900 6.050 5.900 6.000 81,285 +0.05(+0.84%)
Mar 15, 2017 5.750 6.050 5.700 5.950 204,470 +0.15(+2.59%)
Mar 14, 2017 5.750 5.850 5.700 5.800 26,265 +0.05(+0.87%)
Mar 13, 2017 5.800 6.050 5.750 5.750 161,455 -0.10(-1.71%)
Mar 10, 2017 5.700 5.900 5.650 5.850 108,007 +0.05(+0.86%)
Mar 09, 2017 6.000 6.000 5.750 5.800 94,738 -0.15(-2.52%)
Mar 08, 2017 5.900 5.950 5.800 5.950 135,316 +0.00(+0.00%)
Mar 07, 2017 5.950 6.000 5.900 5.950 152,238 -0.05(-0.83%)
Mar 06, 2017 5.600 6.000 5.325 6.000 191,519 +0.45(+8.11%)
Mar 03, 2017 6.100 6.150 5.300 5.550 260,964 -0.50(-8.26%)
Mar 02, 2017 5.000 6.100 4.900 6.050 341,222 +1.10(+22.22%)
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.