Clear Channel Outdoor Holdings (NY: CCO )

2.850 USD -0.020 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 19.86 20.09 19.76 19.94 102,000 +0.09(+0.45%)
Aug 30, 2006 19.55 19.90 19.49 19.85 77,400 +0.30(+1.53%)
Aug 29, 2006 19.45 19.63 19.36 19.55 58,800 +0.11(+0.57%)
Aug 28, 2006 19.23 19.59 19.23 19.44 65,400 +0.28(+1.46%)
Aug 25, 2006 19.37 19.39 19.12 19.16 67,200 -0.22(-1.14%)
Aug 24, 2006 19.66 19.77 19.30 19.38 53,000 -0.20(-1.02%)
Aug 23, 2006 19.80 19.80 19.55 19.58 21,700 -0.17(-0.86%)
Aug 22, 2006 19.60 19.80 19.50 19.75 129,400 +0.15(+0.77%)
Aug 21, 2006 19.70 19.76 19.40 19.60 72,800 -0.10(-0.51%)
Aug 18, 2006 19.68 19.75 19.58 19.70 52,700 -0.02(-0.10%)
Aug 17, 2006 19.52 19.75 19.39 19.72 77,000 +0.21(+1.08%)
Aug 16, 2006 19.51 19.60 19.35 19.51 66,400 +0.03(+0.15%)
Aug 15, 2006 19.35 19.51 19.25 19.48 66,300 +0.38(+1.99%)
Aug 14, 2006 18.90 19.12 18.82 19.10 150,100 +0.18(+0.95%)
Aug 11, 2006 19.30 19.31 18.66 18.92 114,000 -0.40(-2.07%)
Aug 10, 2006 19.50 19.50 19.03 19.32 199,400 -0.20(-1.02%)
Aug 09, 2006 20.00 20.05 19.20 19.52 270,700 -0.41(-2.06%)
Aug 08, 2006 20.65 21.00 19.70 19.93 908,000 -0.67(-3.25%)
Aug 07, 2006 20.38 20.64 20.38 20.60 200,700 +0.27(+1.33%)
Aug 04, 2006 20.60 20.64 20.33 20.33 54,200 -0.23(-1.12%)
Aug 03, 2006 20.26 20.65 20.18 20.56 196,500 +0.31(+1.53%)
Aug 02, 2006 20.50 20.73 20.25 20.25 130,600 -0.07(-0.34%)
Aug 01, 2006 20.52 20.53 19.90 20.32 137,900 -0.20(-0.97%)
Jul 31, 2006 20.15 20.64 20.15 20.52 160,700 +0.40(+1.99%)
Jul 28, 2006 20.32 20.32 20.06 20.12 138,700 -0.18(-0.89%)
Jul 27, 2006 20.42 20.42 20.11 20.30 76,700 -0.05(-0.25%)
Jul 26, 2006 20.20 20.52 20.00 20.35 79,300 +0.10(+0.49%)
Jul 25, 2006 20.31 20.40 20.13 20.25 32,100 -0.06(-0.30%)
Jul 24, 2006 20.39 20.50 20.25 20.31 69,900 -0.08(-0.39%)
Jul 21, 2006 20.65 20.94 20.37 20.39 96,600 -0.31(-1.50%)
Jul 20, 2006 20.80 20.84 20.50 20.70 101,300 -0.10(-0.48%)
Jul 19, 2006 20.70 21.00 20.70 20.80 28,300 +0.09(+0.43%)
Jul 18, 2006 20.67 20.90 20.67 20.71 34,700 +0.06(+0.29%)
Jul 17, 2006 20.70 20.89 20.65 20.65 37,000 -0.08(-0.39%)
Jul 14, 2006 20.85 20.95 20.65 20.73 72,100 -0.12(-0.58%)
Jul 13, 2006 21.21 21.25 20.80 20.85 101,900 -0.31(-1.47%)
Jul 12, 2006 20.92 21.26 20.87 21.16 111,300 +0.24(+1.15%)
Jul 11, 2006 20.80 21.00 20.32 20.92 96,900 +0.02(+0.10%)
Jul 10, 2006 20.62 21.12 20.62 20.90 32,700 +0.26(+1.26%)
Jul 07, 2006 20.80 21.05 20.25 20.64 130,400 -0.02(-0.10%)
Jul 06, 2006 20.88 21.13 20.61 20.66 212,700 -0.22(-1.05%)
Jul 05, 2006 20.90 20.92 20.50 20.88 138,800 -0.07(-0.33%)
Jul 03, 2006 20.99 21.10 20.95 20.95 66,300 -0.01(-0.05%)
Jun 30, 2006 20.95 20.96 20.68 20.96 303,100 +0.06(+0.29%)
Jun 29, 2006 19.91 21.00 19.86 20.90 137,300 +0.99(+4.97%)
Jun 28, 2006 19.96 20.02 19.66 19.91 196,100 -0.10(-0.50%)
Jun 27, 2006 20.11 20.54 19.90 20.01 74,300 -0.10(-0.50%)
Jun 26, 2006 22.11 22.11 19.87 20.11 73,600 -0.05(-0.25%)
Jun 23, 2006 20.36 20.37 20.15 20.16 81,000 -0.10(-0.49%)
Jun 22, 2006 19.86 20.65 19.86 20.26 169,900 +0.44(+2.22%)
Jun 21, 2006 19.75 20.05 19.38 19.82 255,600 +0.11(+0.56%)
Jun 20, 2006 19.45 19.83 19.31 19.71 404,500 +0.20(+1.03%)
Jun 19, 2006 19.60 19.79 19.39 19.51 240,000 -0.50(-2.50%)
Jun 16, 2006 20.10 20.42 19.96 20.01 391,300 +0.01(+0.05%)
Jun 15, 2006 20.20 20.25 20.00 20.00 695,000 -0.13(-0.65%)
Jun 14, 2006 20.06 20.30 20.05 20.13 64,300 +0.08(+0.40%)
Jun 13, 2006 20.33 20.44 19.89 20.05 242,900 -0.26(-1.28%)
Jun 12, 2006 20.74 20.80 20.17 20.31 68,300 -0.49(-2.36%)
Jun 09, 2006 20.86 21.00 20.76 20.80 53,000 -0.06(-0.29%)
Jun 08, 2006 21.10 21.10 20.71 20.86 243,900 -0.27(-1.28%)
Jun 07, 2006 20.90 21.28 20.80 21.13 137,100 +0.35(+1.68%)
Jun 06, 2006 21.76 21.76 20.60 20.78 729,200 -0.99(-4.55%)
Jun 05, 2006 22.10 22.50 21.71 21.77 49,600 -0.34(-1.54%)
Jun 02, 2006 22.05 22.25 21.98 22.11 78,100 +0.11(+0.50%)
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.