Clear Channel Outdoor Holdings (NY: CCO )

3.132 USD +0.002 (+0.08%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 14.30 14.67 14.09 14.55 409,809 +0.27(+1.89%)
Mar 30, 2011 14.17 14.46 14.03 14.28 304,279 +0.17(+1.20%)
Mar 29, 2011 14.08 14.23 14.05 14.11 41,244 +0.03(+0.21%)
Mar 28, 2011 14.21 14.28 14.08 14.08 151,626 -0.09(-0.64%)
Mar 25, 2011 14.23 14.49 14.16 14.17 172,381 +0.04(+0.28%)
Mar 24, 2011 14.02 14.19 13.96 14.13 101,786 +0.21(+1.51%)
Mar 23, 2011 14.05 14.05 13.77 13.92 131,032 -0.20(-1.42%)
Mar 22, 2011 14.32 14.38 14.04 14.12 71,313 -0.15(-1.05%)
Mar 21, 2011 14.42 14.45 14.27 14.27 200,315 +0.12(+0.85%)
Mar 18, 2011 13.57 14.26 13.56 14.15 529,475 +0.88(+6.63%)
Mar 17, 2011 13.30 13.34 12.91 13.27 198,029 +0.22(+1.69%)
Mar 16, 2011 13.47 13.51 12.95 13.05 221,722 -0.43(-3.19%)
Mar 15, 2011 13.24 13.56 13.19 13.48 305,940 -0.21(-1.53%)
Mar 14, 2011 14.09 14.17 13.50 13.69 172,394 -0.60(-4.20%)
Mar 11, 2011 13.98 14.43 13.88 14.29 142,104 +0.23(+1.64%)
Mar 10, 2011 14.60 14.82 14.01 14.06 94,383 -0.50(-3.43%)
Mar 09, 2011 14.34 14.61 14.30 14.56 140,469 +0.15(+1.04%)
Mar 08, 2011 14.16 14.56 13.99 14.41 60,994 +0.27(+1.91%)
Mar 07, 2011 14.61 14.61 13.99 14.14 129,165 -0.44(-3.02%)
Mar 04, 2011 14.91 14.91 14.39 14.58 360,222 -0.28(-1.88%)
Mar 03, 2011 15.02 15.02 14.76 14.86 127,942 +0.14(+0.95%)
Mar 02, 2011 14.56 14.81 14.43 14.72 79,086 +0.12(+0.82%)
Mar 01, 2011 14.85 15.00 14.51 14.60 548,272 -0.14(-0.95%)
Feb 28, 2011 14.34 14.99 14.34 14.74 259,733 +0.63(+4.46%)
Feb 25, 2011 14.07 14.15 13.88 14.11 81,387 +0.15(+1.07%)
Feb 24, 2011 13.78 14.09 13.65 13.96 114,033 +0.16(+1.16%)
Feb 23, 2011 14.27 14.35 13.70 13.80 241,341 -0.45(-3.16%)
Feb 22, 2011 14.89 14.90 14.20 14.25 200,280 -0.81(-5.38%)
Feb 18, 2011 15.37 15.38 15.02 15.06 116,117 -0.30(-1.95%)
Feb 17, 2011 15.23 15.47 15.21 15.36 169,127 +0.05(+0.33%)
Feb 16, 2011 15.20 15.35 15.16 15.31 117,634 +0.16(+1.06%)
Feb 15, 2011 15.18 15.21 15.11 15.15 116,457 +0.00(+0.00%)
Feb 14, 2011 14.83 15.30 14.83 15.15 404,518 +0.29(+1.95%)
Feb 11, 2011 14.78 15.25 14.75 14.86 365,554 +0.11(+0.75%)
Feb 10, 2011 14.69 14.83 14.68 14.75 106,881 -0.02(-0.14%)
Feb 09, 2011 14.62 14.97 14.62 14.77 333,353 +0.07(+0.48%)
Feb 08, 2011 14.43 14.83 14.31 14.70 436,242 -0.12(-0.81%)
Feb 07, 2011 14.35 14.92 14.24 14.82 323,089 +0.53(+3.71%)
Feb 04, 2011 14.08 14.30 13.86 14.29 111,301 +0.19(+1.35%)
Feb 03, 2011 14.29 14.35 13.86 14.10 159,504 -0.26(-1.81%)
Feb 02, 2011 14.08 14.39 13.98 14.36 144,432 +0.20(+1.41%)
Feb 01, 2011 13.99 14.25 13.92 14.16 96,046 +0.27(+1.94%)
Jan 31, 2011 13.66 13.89 13.66 13.89 276,587 +0.29(+2.13%)
Jan 28, 2011 13.87 13.94 13.56 13.60 180,522 -0.30(-2.16%)
Jan 27, 2011 13.86 14.06 13.86 13.90 67,985 -0.01(-0.07%)
Jan 26, 2011 13.65 13.96 13.64 13.91 49,828 +0.31(+2.28%)
Jan 25, 2011 13.70 13.70 13.47 13.60 131,873 -0.16(-1.16%)
Jan 24, 2011 13.86 13.86 13.51 13.76 157,932 -0.14(-1.01%)
Jan 21, 2011 13.87 13.97 13.54 13.90 197,852 +0.10(+0.72%)
Jan 20, 2011 13.58 13.85 13.52 13.80 134,472 +0.15(+1.10%)
Jan 19, 2011 14.06 14.34 13.49 13.65 282,277 -0.32(-2.29%)
Jan 18, 2011 13.98 14.05 13.80 13.97 121,109 -0.03(-0.21%)
Jan 14, 2011 14.08 14.08 13.91 14.00 167,785 -0.13(-0.92%)
Jan 13, 2011 14.23 14.33 14.00 14.13 152,142 -0.13(-0.91%)
Jan 12, 2011 14.50 14.58 14.21 14.26 81,757 -0.01(-0.07%)
Jan 11, 2011 14.13 14.35 13.93 14.27 239,318 +0.21(+1.49%)
Jan 10, 2011 14.28 14.29 14.02 14.06 112,498 -0.28(-1.95%)
Jan 07, 2011 14.45 14.86 13.98 14.34 362,674 -0.31(-2.12%)
Jan 06, 2011 14.73 14.74 14.48 14.65 119,720 -0.10(-0.68%)
Jan 05, 2011 14.72 14.91 14.66 14.75 121,615 -0.05(-0.34%)
Jan 04, 2011 14.67 14.93 14.53 14.80 321,882 +0.13(+0.89%)
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.