Clear Channel Outdoor Holdings (NY: CCO )

3.210 USD -0.160 (-4.75%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.300 4.600 4.300 4.450 75,253 +0.15(+3.49%)
Jul 30, 2018 4.300 4.400 4.300 4.300 27,159 -0.05(-1.15%)
Jul 27, 2018 4.450 4.450 4.350 4.350 17,600 -0.10(-2.25%)
Jul 26, 2018 4.400 4.450 4.350 4.450 11,982 +0.10(+2.30%)
Jul 25, 2018 4.400 4.500 4.350 4.350 160,395 -0.05(-1.14%)
Jul 24, 2018 4.400 4.450 4.347 4.400 30,155 +0.00(+0.00%)
Jul 23, 2018 4.400 4.400 4.300 4.400 39,043 +0.00(+0.00%)
Jul 20, 2018 4.350 4.400 4.350 4.400 62,743 +0.05(+1.15%)
Jul 19, 2018 4.400 4.400 4.300 4.350 119,600 -0.05(-1.14%)
Jul 18, 2018 4.450 4.450 4.400 4.400 13,154 -0.05(-1.12%)
Jul 17, 2018 4.400 4.500 4.400 4.450 28,583 +0.05(+1.14%)
Jul 16, 2018 4.401 4.450 4.350 4.400 26,409 +0.00(+0.00%)
Jul 13, 2018 4.450 4.500 4.400 4.400 29,011 +0.00(+0.00%)
Jul 12, 2018 4.400 4.450 4.350 4.400 39,124 +0.00(+0.00%)
Jul 11, 2018 4.400 4.400 4.350 4.400 17,305 -0.05(-1.12%)
Jul 10, 2018 4.500 4.500 4.400 4.450 43,717 +0.00(+0.00%)
Jul 09, 2018 4.500 4.500 4.350 4.450 91,451 -0.05(-1.11%)
Jul 06, 2018 4.450 4.550 4.400 4.500 54,174 +0.05(+1.12%)
Jul 05, 2018 4.500 4.500 4.400 4.450 32,852 +0.00(+0.00%)
Jul 03, 2018 4.450 4.450 4.450 0 +0.00(+0.00%)
Jul 02, 2018 4.300 4.500 4.300 4.450 218,046 +0.15(+3.49%)
Jun 29, 2018 4.550 4.550 4.225 4.300 576,843 -0.25(-5.49%)
Jun 28, 2018 4.650 4.650 4.500 4.550 420,322 -0.10(-2.15%)
Jun 27, 2018 4.600 4.650 4.550 4.650 31,930 +0.00(+0.00%)
Jun 26, 2018 4.650 4.650 4.600 4.650 70,994 +0.00(+0.00%)
Jun 25, 2018 4.650 4.650 4.600 4.650 49,242 +0.00(+0.00%)
Jun 22, 2018 4.650 4.700 4.550 4.650 732,457 +0.00(+0.00%)
Jun 21, 2018 4.650 4.650 4.600 4.650 192,168 +0.00(+0.00%)
Jun 20, 2018 4.650 4.675 4.600 4.650 130,383 +0.00(+0.00%)
Jun 19, 2018 4.700 4.700 4.600 4.650 117,510 -0.05(-1.06%)
Jun 18, 2018 4.650 4.700 4.600 4.700 58,799 +0.00(+0.00%)
Jun 15, 2018 4.750 4.700 4.700 137,251 +0.00(+0.00%)
Jun 14, 2018 4.700 4.775 4.550 4.700 83,246 +0.05(+1.08%)
Jun 13, 2018 4.600 4.700 4.550 4.650 60,083 +0.05(+1.09%)
Jun 12, 2018 4.650 4.700 4.600 4.600 38,254 -0.05(-1.08%)
Jun 11, 2018 4.600 4.700 4.600 4.650 58,460 +0.05(+1.09%)
Jun 08, 2018 4.500 4.800 4.492 4.600 131,272 +0.15(+3.37%)
Jun 07, 2018 4.450 4.550 4.400 4.450 42,635 +0.00(+0.00%)
Jun 06, 2018 4.600 4.400 4.450 76,458 +0.00(+0.00%)
Jun 05, 2018 4.450 4.600 4.400 4.450 160,679 -0.05(-1.11%)
Jun 04, 2018 4.300 4.600 4.300 4.500 62,547 +0.20(+4.65%)
Jun 01, 2018 4.400 4.500 4.275 4.300 302,324 -0.05(-1.15%)
May 31, 2018 4.400 4.400 4.300 4.350 179,733 +0.00(+0.00%)
May 30, 2018 4.400 4.550 4.250 4.350 77,275 -0.05(-1.14%)
May 29, 2018 4.300 4.450 4.250 4.400 81,678 +0.10(+2.33%)
May 25, 2018 4.300 4.300 4.300 0 +0.00(+0.00%)
May 24, 2018 4.400 4.550 4.300 4.300 213,686 -0.15(-3.37%)
May 23, 2018 4.450 4.575 4.350 4.450 115,090 -0.05(-1.11%)
May 22, 2018 4.450 4.550 4.250 4.500 162,751 -0.15(-3.23%)
May 21, 2018 4.600 4.650 4.550 4.650 30,085 +0.05(+1.09%)
May 18, 2018 4.750 4.750 4.550 4.600 101,749 -0.05(-1.08%)
May 17, 2018 4.650 4.650 4.600 4.650 21,715 +0.00(+0.00%)
May 16, 2018 4.700 4.700 4.600 4.650 51,972 -0.05(-1.06%)
May 15, 2018 4.700 4.750 4.650 4.700 35,520 +0.00(+0.00%)
May 14, 2018 4.550 4.700 4.550 4.700 44,113 +0.00(+0.00%)
May 11, 2018 4.600 4.700 4.600 4.700 29,025 +0.05(+1.08%)
May 10, 2018 4.450 4.700 4.450 4.650 30,548 +0.17(+3.79%)
May 09, 2018 4.500 4.500 4.250 4.480 146,194 +0.03(+0.67%)
May 08, 2018 4.700 4.700 4.450 4.450 68,141 -0.25(-5.32%)
May 07, 2018 4.800 4.800 4.650 4.700 39,872 -0.05(-1.05%)
May 04, 2018 4.700 4.800 4.650 4.750 46,851 +0.00(+0.00%)
May 03, 2018 4.750 4.800 4.600 4.750 47,749 -0.05(-1.04%)
May 02, 2018 4.350 4.900 4.300 4.800 399,406 +0.40(+9.09%)
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.