Clear Channel Outdoor Holdings (NY: CCO )

3.080 USD -0.010 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 4.980 5.060 4.930 5.060 417,062 +0.04(+0.80%)
Jul 30, 2012 5.000 5.060 4.850 5.020 357,122 +0.05(+1.01%)
Jul 27, 2012 4.950 5.050 4.870 4.970 383,009 +0.07(+1.43%)
Jul 26, 2012 4.970 5.040 4.770 4.900 309,830 +0.01(+0.20%)
Jul 25, 2012 4.970 5.060 4.810 4.890 320,744 -0.08(-1.61%)
Jul 24, 2012 5.080 5.080 4.900 4.970 170,915 -0.07(-1.39%)
Jul 23, 2012 5.070 5.130 5.010 5.040 316,655 -0.08(-1.56%)
Jul 20, 2012 5.100 5.170 5.030 5.120 239,166 +0.00(+0.00%)
Jul 19, 2012 5.170 5.220 5.010 5.120 470,856 -0.09(-1.73%)
Jul 18, 2012 5.210 5.270 5.160 5.210 344,974 -0.04(-0.76%)
Jul 17, 2012 5.060 5.260 4.950 5.250 478,527 +0.17(+3.35%)
Jul 16, 2012 4.750 5.120 4.750 5.080 375,748 -0.17(-3.24%)
Jul 13, 2012 5.390 5.460 5.240 5.250 174,760 -0.09(-1.69%)
Jul 12, 2012 5.440 5.510 5.300 5.340 149,096 -0.16(-2.91%)
Jul 11, 2012 5.580 5.650 5.450 5.500 178,408 -0.10(-1.79%)
Jul 10, 2012 5.740 5.740 5.440 5.600 270,623 -0.06(-1.06%)
Jul 09, 2012 5.720 5.840 5.630 5.660 223,600 -0.17(-2.92%)
Jul 06, 2012 5.870 5.880 5.760 5.830 371,227 -0.03(-0.51%)
Jul 05, 2012 6.020 6.080 5.640 5.860 1,388,663 -0.15(-2.50%)
Jul 03, 2012 6.020 6.060 5.710 6.010 662,331 -0.04(-0.66%)
Jul 02, 2012 6.020 6.160 5.940 6.050 487,017 +0.03(+0.50%)
Jun 29, 2012 6.120 6.120 5.970 6.020 295,869 +0.00(+0.00%)
Jun 28, 2012 6.050 6.140 5.950 6.020 173,452 -0.11(-1.79%)
Jun 27, 2012 6.150 6.150 6.070 6.130 223,473 +0.02(+0.33%)
Jun 26, 2012 6.100 6.150 6.010 6.110 217,695 +0.02(+0.33%)
Jun 25, 2012 6.170 6.170 6.065 6.090 151,970 -0.17(-2.72%)
Jun 22, 2012 6.150 6.290 6.070 6.260 431,782 +0.15(+2.45%)
Jun 21, 2012 6.290 6.290 6.090 6.110 99,579 -0.17(-2.71%)
Jun 20, 2012 6.160 6.280 6.160 6.280 259,650 +0.10(+1.62%)
Jun 19, 2012 6.050 6.200 6.040 6.180 377,153 +0.18(+3.00%)
Jun 18, 2012 6.050 6.050 5.960 6.000 311,446 -0.04(-0.66%)
Jun 15, 2012 6.000 6.080 5.960 6.040 320,543 +0.04(+0.67%)
Jun 14, 2012 5.990 6.080 5.920 6.000 306,344 -0.02(-0.33%)
Jun 13, 2012 6.160 6.190 6.000 6.020 413,978 -0.15(-2.43%)
Jun 12, 2012 6.290 6.290 6.040 6.170 308,871 -0.05(-0.80%)
Jun 11, 2012 6.440 6.470 6.220 6.220 297,298 -0.18(-2.81%)
Jun 08, 2012 5.990 6.400 5.910 6.400 363,306 +0.07(+1.11%)
Jun 07, 2012 6.410 6.450 6.300 6.330 264,065 +0.03(+0.48%)
Jun 06, 2012 6.130 6.320 6.040 6.300 235,762 +0.21(+3.45%)
Jun 05, 2012 6.090 6.195 5.900 6.090 248,662 +0.00(+0.00%)
Jun 04, 2012 6.150 6.200 5.970 6.090 321,944 -0.06(-0.98%)
Jun 01, 2012 6.120 6.250 6.050 6.150 556,088 -0.15(-2.38%)
May 31, 2012 6.280 6.310 6.110 6.300 408,145 +0.01(+0.16%)
May 30, 2012 6.380 6.430 6.160 6.290 1,073,826 -0.16(-2.48%)
May 29, 2012 6.380 6.510 6.140 6.450 598,570 -0.06(-0.92%)
May 25, 2012 6.560 6.620 6.410 6.510 199,307 -0.08(-1.21%)
May 24, 2012 6.570 6.590 6.450 6.590 180,108 +0.04(+0.61%)
May 23, 2012 6.520 6.560 6.320 6.550 175,475 +0.00(+0.00%)
May 22, 2012 6.630 6.650 6.500 6.550 197,501 -0.03(-0.46%)
May 21, 2012 6.550 6.620 6.470 6.580 161,324 +0.05(+0.77%)
May 18, 2012 6.660 6.690 6.450 6.530 224,072 -0.08(-1.21%)
May 17, 2012 6.630 6.730 6.540 6.610 356,466 -0.17(-2.51%)
May 16, 2012 7.000 7.020 6.780 6.780 285,156 -0.18(-2.59%)
May 15, 2012 6.880 7.030 6.880 6.960 305,530 +0.10(+1.46%)
May 14, 2012 6.920 6.950 6.830 6.860 237,125 -0.17(-2.42%)
May 11, 2012 6.990 7.060 6.940 7.030 241,073 -0.07(-0.99%)
May 10, 2012 7.280 7.320 7.010 7.100 332,163 -0.09(-1.25%)
May 09, 2012 6.990 7.240 6.950 7.190 363,133 +0.07(+0.98%)
May 08, 2012 7.030 7.160 6.941 7.120 450,918 +0.01(+0.14%)
May 07, 2012 6.980 7.120 6.790 7.110 546,212 +0.09(+1.28%)
May 04, 2012 7.300 7.300 6.470 7.020 1,074,229 -0.37(-5.01%)
May 03, 2012 7.370 7.490 7.280 7.390 310,142 +0.02(+0.27%)
May 02, 2012 7.440 7.470 7.340 7.370 176,796 -0.08(-1.07%)
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.