Clear Channel Outdoor Holdings (NY: CCO )

1.650 +0.080 (+5.10%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.580 5.670 5.130 5.180 0 -0.24(-4.43%)
Jan 29, 2009 5.550 5.700 5.370 5.420 487,082 -0.25(-4.41%)
Jan 28, 2009 5.650 5.850 5.510 5.670 533,536 +0.23(+4.23%)
Jan 27, 2009 5.380 5.520 5.290 5.440 509,868 +0.06(+1.12%)
Jan 26, 2009 5.220 5.600 5.220 5.380 426,701 +0.16(+3.07%)
Jan 23, 2009 4.700 5.400 4.700 5.220 501,426 +0.56(+12.02%)
Jan 22, 2009 4.960 5.050 4.630 4.660 300,358 -0.49(-9.51%)
Jan 21, 2009 4.820 5.170 4.550 5.150 344,916 +0.46(+9.81%)
Jan 20, 2009 5.200 5.270 4.660 4.690 279,246 -0.57(-10.84%)
Jan 16, 2009 5.220 5.260 4.750 5.260 413,121 +0.18(+3.54%)
Jan 15, 2009 4.810 5.250 4.640 5.080 384,793 +0.23(+4.74%)
Jan 14, 2009 5.000 5.060 4.530 4.850 478,496 -0.29(-5.64%)
Jan 13, 2009 5.250 5.390 5.000 5.140 325,884 -0.15(-2.84%)
Jan 12, 2009 5.870 5.870 5.120 5.290 619,054 -0.46(-8.00%)
Jan 09, 2009 6.720 6.850 5.540 5.750 586,335 -0.70(-10.85%)
Jan 08, 2009 6.860 6.860 6.090 6.450 449,548 -0.38(-5.56%)
Jan 07, 2009 7.500 7.500 6.640 6.830 380,227 -0.78(-10.25%)
Jan 06, 2009 6.720 7.740 6.720 7.610 544,293 +0.86(+12.74%)
Jan 05, 2009 6.700 7.000 6.400 6.750 393,088 +0.05(+0.75%)
Jan 02, 2009 6.090 6.820 6.030 6.700 0 +0.55(+8.94%)
Jan 01, 2009 5.700 6.310 5.700 6.150 0 +0.00(+0.00%)
Dec 31, 2008 5.700 6.310 5.700 6.150 366,065 +0.37(+6.40%)
Dec 30, 2008 4.750 6.040 4.720 5.780 619,081 +1.07(+22.72%)
Dec 29, 2008 5.000 5.100 4.710 4.710 380,760 -0.28(-5.61%)
Dec 26, 2008 5.110 5.110 4.870 4.990 135,973 +0.08(+1.63%)
Dec 24, 2008 4.910 4.970 4.580 4.910 199,540 +0.09(+1.87%)
Dec 23, 2008 5.420 5.780 4.670 4.820 424,089 -0.10(-2.03%)
Dec 22, 2008 5.220 5.310 4.460 4.920 497,206 -0.43(-8.04%)
Dec 19, 2008 5.370 5.620 5.120 5.350 449,687 +0.10(+1.90%)
Dec 18, 2008 5.730 5.750 5.060 5.250 316,853 -0.49(-8.54%)
Dec 17, 2008 5.650 5.750 5.400 5.740 637,298 +0.01(+0.17%)
Dec 16, 2008 5.340 5.750 5.280 5.730 393,709 +0.40(+7.50%)
Dec 15, 2008 5.710 5.750 5.130 5.330 317,339 -0.42(-7.30%)
Dec 12, 2008 5.520 5.750 5.375 5.750 435,051 +0.01(+0.17%)
Dec 11, 2008 6.000 6.220 5.530 5.740 440,022 -0.40(-6.51%)
Dec 10, 2008 5.980 6.350 5.890 6.140 504,208 +0.18(+3.02%)
Dec 09, 2008 6.040 6.490 5.760 5.960 503,620 -0.14(-2.30%)
Dec 08, 2008 6.180 6.500 5.780 6.100 360,112 +0.06(+0.99%)
Dec 05, 2008 6.060 6.080 5.430 6.040 357,697 -0.07(-1.15%)
Dec 04, 2008 6.290 6.620 5.880 6.110 338,415 -0.27(-4.23%)
Dec 03, 2008 5.720 6.450 5.540 6.380 590,871 +0.02(+0.31%)
Dec 02, 2008 6.280 6.710 6.060 6.360 440,164 +0.02(+0.32%)
Dec 01, 2008 7.000 7.460 5.980 6.340 676,870 -0.98(-13.39%)
Nov 28, 2008 6.990 7.500 6.900 7.320 245,981 +0.19(+2.66%)
Nov 26, 2008 5.950 7.290 5.950 7.130 606,402 +0.98(+15.93%)
Nov 25, 2008 5.250 6.160 4.550 6.150 905,827 +1.04(+20.35%)
Nov 24, 2008 5.070 5.780 4.930 5.110 881,870 -0.02(-0.39%)
Nov 21, 2008 4.640 5.130 4.340 5.130 498,776 +0.63(+14.00%)
Nov 20, 2008 4.700 4.920 3.900 4.500 706,082 -0.44(-8.91%)
Nov 19, 2008 5.450 5.450 4.840 4.940 624,034 -0.53(-9.69%)
Nov 18, 2008 5.000 5.470 4.930 5.470 546,288 +0.57(+11.63%)
Nov 17, 2008 5.110 5.140 4.880 4.900 665,232 -0.21(-4.11%)
Nov 14, 2008 5.100 5.380 4.750 5.110 469,041 -0.17(-3.22%)
Nov 13, 2008 4.630 5.280 4.500 5.280 745,043 +0.66(+14.29%)
Nov 12, 2008 4.590 5.130 4.480 4.620 787,916 +0.07(+1.54%)
Nov 11, 2008 3.600 4.950 3.595 4.550 1,419,341 +0.98(+27.45%)
Nov 10, 2008 5.900 5.950 3.350 3.570 1,532,522 -2.22(-38.34%)
Nov 07, 2008 5.430 5.790 5.120 5.790 643,236 +0.38(+7.02%)
Nov 06, 2008 6.100 6.290 5.410 5.410 507,461 -0.77(-12.46%)
Nov 05, 2008 6.180 6.380 6.170 6.180 381,007 -0.06(-0.96%)
Nov 04, 2008 6.010 6.240 6.010 6.240 722,554 +0.31(+5.23%)
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.