Clear Channel Outdoor Holdings (NY: CCO )

2.760 USD -0.030 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.030 7.080 6.650 7.000 327,637 -0.04(-0.57%)
Sep 29, 2009 6.930 7.280 6.820 7.040 470,060 +0.06(+0.86%)
Sep 28, 2009 6.660 7.020 6.600 6.980 137,415 +0.33(+4.96%)
Sep 25, 2009 6.440 6.780 6.400 6.650 133,362 +0.21(+3.26%)
Sep 24, 2009 6.950 7.040 6.440 6.440 312,892 -0.43(-6.26%)
Sep 23, 2009 6.960 7.140 6.810 6.870 218,207 -0.09(-1.29%)
Sep 22, 2009 6.820 7.050 6.760 6.960 268,206 +0.26(+3.88%)
Sep 21, 2009 6.820 6.860 6.660 6.700 135,332 -0.21(-3.04%)
Sep 18, 2009 7.060 7.090 6.680 6.910 572,620 -0.09(-1.29%)
Sep 17, 2009 7.370 7.680 6.960 7.000 535,977 -0.29(-3.98%)
Sep 16, 2009 6.960 7.680 6.930 7.290 505,795 +0.39(+5.65%)
Sep 15, 2009 6.900 7.090 6.860 6.900 383,197 -0.03(-0.43%)
Sep 14, 2009 6.940 6.950 6.829 6.930 188,177 -0.02(-0.29%)
Sep 11, 2009 6.880 7.100 6.800 6.950 163,469 +0.00(+0.00%)
Sep 10, 2009 7.130 7.150 6.940 6.950 316,451 -0.13(-1.84%)
Sep 09, 2009 6.990 7.120 6.950 7.080 143,443 +0.09(+1.29%)
Sep 08, 2009 7.310 7.322 6.780 6.990 297,477 -0.18(-2.51%)
Sep 04, 2009 7.170 7.290 6.910 7.170 308,324 +0.05(+0.70%)
Sep 03, 2009 6.780 7.160 6.720 7.120 890,973 +0.36(+5.33%)
Sep 02, 2009 6.770 6.950 6.570 6.760 689,732 +0.05(+0.75%)
Sep 01, 2009 6.840 7.020 6.690 6.710 921,711 -0.08(-1.18%)
Aug 31, 2009 7.090 7.400 6.740 6.790 596,581 -0.23(-3.28%)
Aug 28, 2009 6.890 7.080 6.790 7.020 279,105 +0.14(+2.03%)
Aug 27, 2009 6.960 7.000 6.540 6.880 255,304 -0.08(-1.15%)
Aug 26, 2009 7.160 7.190 6.910 6.960 280,440 -0.19(-2.66%)
Aug 25, 2009 6.940 7.270 6.790 7.150 795,721 +0.18(+2.58%)
Aug 24, 2009 6.750 7.100 6.750 6.970 437,738 +0.26(+3.87%)
Aug 21, 2009 6.580 6.780 6.555 6.710 291,220 +0.11(+1.67%)
Aug 20, 2009 6.410 6.600 6.320 6.600 832,545 +0.17(+2.64%)
Aug 19, 2009 6.450 6.540 6.300 6.430 283,211 -0.17(-2.58%)
Aug 18, 2009 6.340 6.650 6.340 6.600 812,119 +0.70(+11.86%)
Aug 17, 2009 6.030 6.420 5.810 5.900 1,061,890 -0.38(-6.05%)
Aug 14, 2009 6.470 6.570 6.120 6.280 1,507,946 -0.21(-3.24%)
Aug 13, 2009 6.310 6.490 6.090 6.490 505,431 +0.40(+6.57%)
Aug 12, 2009 6.050 6.410 5.890 6.090 516,512 +0.19(+3.22%)
Aug 11, 2009 6.530 6.630 5.770 5.900 979,014 -0.67(-10.20%)
Aug 10, 2009 6.720 7.080 6.440 6.570 698,420 -0.13(-1.94%)
Aug 07, 2009 6.430 7.000 6.140 6.700 1,755,181 +0.33(+5.18%)
Aug 06, 2009 6.330 6.730 6.190 6.370 1,200,603 +0.14(+2.25%)
Aug 05, 2009 6.430 6.580 6.140 6.230 303,744 -0.24(-3.71%)
Aug 04, 2009 6.220 6.470 6.060 6.470 629,031 +0.22(+3.52%)
Aug 03, 2009 5.920 6.370 5.780 6.250 996,280 +0.51(+8.89%)
Jul 31, 2009 5.600 5.770 5.500 5.740 710,569 +0.16(+2.87%)
Jul 30, 2009 5.470 5.670 5.430 5.580 189,454 +0.15(+2.76%)
Jul 29, 2009 5.600 5.620 5.330 5.430 379,925 -0.17(-3.04%)
Jul 28, 2009 5.450 5.650 5.450 5.600 407,453 +0.02(+0.36%)
Jul 27, 2009 5.600 5.720 5.540 5.580 254,295 -0.08(-1.41%)
Jul 24, 2009 5.670 6.210 5.550 5.660 759 +0.06(+1.07%)
Jul 23, 2009 5.500 5.730 5.432 5.600 245,307 +0.14(+2.56%)
Jul 22, 2009 5.470 5.550 5.310 5.460 277,746 +0.04(+0.74%)
Jul 21, 2009 5.600 5.620 5.260 5.420 322,006 -0.18(-3.21%)
Jul 20, 2009 5.540 5.700 5.480 5.600 167,285 +0.09(+1.63%)
Jul 17, 2009 5.680 5.730 5.350 5.510 406,470 -0.17(-2.99%)
Jul 16, 2009 5.550 5.690 5.350 5.680 449,953 +0.11(+1.97%)
Jul 15, 2009 5.450 5.700 5.350 5.570 673,470 +0.32(+6.10%)
Jul 14, 2009 5.070 5.290 4.970 5.250 561,823 +0.26(+5.21%)
Jul 13, 2009 5.090 5.270 4.960 4.990 706,280 +0.15(+3.10%)
Jul 10, 2009 4.560 4.840 3.950 4.840 922,295 +0.23(+4.99%)
Jul 09, 2009 4.240 4.610 4.195 4.610 1,039,245 +0.47(+11.35%)
Jul 08, 2009 4.490 4.510 3.840 4.140 1,146,340 -0.41(-9.01%)
Jul 07, 2009 4.900 4.920 4.460 4.550 1,332,869 -0.03(-0.66%)
Jul 06, 2009 5.180 5.250 4.270 4.580 4,386,538 -0.76(-14.23%)
Jul 02, 2009 5.120 5.340 5.020 5.340 529,222 +0.02(+0.38%)
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.