Clear Channel Outdoor Holdings (NY: CCO )

2.930 USD -0.110 (-3.62%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 2.680 2.680 2.550 2.600 2,219,200 -0.07(-2.62%)
Aug 29, 2019 2.650 2.680 2.600 2.670 1,538,214 +0.04(+1.52%)
Aug 28, 2019 2.560 2.640 2.520 2.630 1,572,791 +0.07(+2.73%)
Aug 27, 2019 2.620 2.660 2.500 2.560 8,149,618 -0.07(-2.66%)
Aug 26, 2019 2.590 2.645 2.540 2.630 3,736,295 +0.11(+4.37%)
Aug 23, 2019 2.610 2.660 2.500 2.520 17,083,100 -0.12(-4.55%)
Aug 22, 2019 2.610 2.730 2.580 2.640 5,944,500 +0.04(+1.54%)
Aug 21, 2019 2.620 2.725 2.550 2.600 4,257,284 +0.00(+0.00%)
Aug 20, 2019 2.510 2.750 2.500 2.600 7,239,726 +0.12(+4.84%)
Aug 19, 2019 2.390 2.550 2.380 2.480 7,797,605 +0.24(+10.71%)
Aug 16, 2019 2.290 2.350 2.210 2.240 7,883,300 -0.02(-0.88%)
Aug 15, 2019 2.420 2.452 2.220 2.260 6,259,308 -0.15(-6.22%)
Aug 14, 2019 2.290 2.450 2.290 2.410 9,961,489 +0.04(+1.69%)
Aug 13, 2019 2.260 2.445 2.170 2.370 6,826,305 +0.13(+5.80%)
Aug 12, 2019 2.360 2.360 2.180 2.240 1,987,992 -0.14(-5.88%)
Aug 09, 2019 2.310 2.400 2.060 2.380 5,515,700 +0.07(+3.03%)
Aug 08, 2019 2.270 2.340 2.140 2.310 3,636,722 +0.04(+1.76%)
Aug 07, 2019 2.500 2.500 2.240 2.270 5,806,290 -0.22(-8.84%)
Aug 06, 2019 2.520 2.630 2.390 2.490 6,536,078 -0.01(-0.40%)
Aug 05, 2019 2.680 2.710 2.420 2.500 6,689,494 -0.21(-7.75%)
Aug 02, 2019 2.910 2.910 2.625 2.710 4,026,700 -0.21(-7.19%)
Aug 01, 2019 3.090 3.096 2.790 2.920 10,681,070 -0.11(-3.63%)
Jul 31, 2019 3.250 3.310 2.960 3.030 12,288,484 -0.22(-6.77%)
Jul 30, 2019 3.370 3.400 3.240 3.250 6,573,995 -0.15(-4.41%)
Jul 29, 2019 3.330 3.400 3.295 3.400 7,637,922 +0.06(+1.80%)
Jul 26, 2019 3.300 3.400 3.250 3.340 41,560,400 -0.16(-4.57%)
Jul 25, 2019 3.570 3.730 3.350 3.500 3,462,432 -0.04(-1.13%)
Jul 24, 2019 3.580 3.610 3.405 3.540 2,298,679 -0.11(-3.01%)
Jul 23, 2019 3.660 3.880 3.410 3.650 3,274,006 -0.54(-12.89%)
Jul 22, 2019 4.250 4.270 4.135 4.190 625,171 -0.05(-1.18%)
Jul 19, 2019 4.260 4.280 4.140 4.240 405,600 +0.00(+0.00%)
Jul 18, 2019 4.270 4.270 4.090 4.240 1,102,192 -0.06(-1.40%)
Jul 17, 2019 4.390 4.420 4.290 4.300 386,408 -0.10(-2.27%)
Jul 16, 2019 4.390 4.440 4.295 4.400 407,317 +0.00(+0.00%)
Jul 15, 2019 4.450 4.450 4.325 4.400 572,604 -0.06(-1.35%)
Jul 12, 2019 4.600 4.615 4.400 4.460 573,500 -0.18(-3.88%)
Jul 11, 2019 4.690 4.740 4.415 4.640 991,821 -0.02(-0.43%)
Jul 10, 2019 4.640 4.700 4.575 4.660 236,766 +0.02(+0.43%)
Jul 09, 2019 4.490 4.660 4.480 4.640 404,342 +0.11(+2.43%)
Jul 08, 2019 4.630 4.670 4.490 4.530 663,887 -0.12(-2.58%)
Jul 05, 2019 4.680 4.680 4.570 4.650 298,200 -0.06(-1.27%)
Jul 03, 2019 4.690 4.750 4.650 4.710 198,600 +0.00(+0.00%)
Jul 02, 2019 4.690 4.740 4.610 4.710 461,525 +0.02(+0.43%)
Jul 01, 2019 4.760 4.760 4.610 4.690 804,557 -0.03(-0.64%)
Jun 28, 2019 4.620 4.730 4.560 4.720 1,563,300 +0.08(+1.72%)
Jun 27, 2019 4.640 4.690 4.565 4.640 1,081,038 -0.01(-0.22%)
Jun 26, 2019 4.650 4.820 4.640 4.650 1,210,524 -0.01(-0.21%)
Jun 25, 2019 4.960 5.030 4.530 4.660 4,506,388 -0.31(-6.24%)
Jun 24, 2019 4.950 5.040 4.880 4.970 3,060,973 +0.00(+0.00%)
Jun 21, 2019 4.970 5.040 4.910 4.970 3,293,800 -0.02(-0.40%)
Jun 20, 2019 5.040 5.150 4.920 4.990 3,706,518 -0.03(-0.60%)
Jun 19, 2019 4.950 5.155 4.910 5.020 3,290,955 +0.06(+1.21%)
Jun 18, 2019 5.050 5.100 4.860 4.960 973,715 -0.10(-1.98%)
Jun 17, 2019 5.220 5.290 5.010 5.060 854,964 -0.16(-3.07%)
Jun 14, 2019 5.240 5.350 5.200 5.220 1,034,700 -0.03(-0.57%)
Jun 13, 2019 5.290 5.350 5.210 5.250 1,512,969 -0.04(-0.76%)
Jun 12, 2019 5.210 5.400 5.210 5.290 1,514,164 +0.06(+1.15%)
Jun 11, 2019 5.240 5.285 5.110 5.230 735,473 +0.02(+0.38%)
Jun 10, 2019 5.030 5.320 5.030 5.210 2,428,645 +0.22(+4.41%)
Jun 07, 2019 4.850 5.060 4.810 4.990 1,239,800 +0.14(+2.89%)
Jun 06, 2019 4.800 4.890 4.745 4.850 2,711,063 +0.00(+0.00%)
Jun 05, 2019 4.860 4.900 4.770 4.850 640,948 +0.01(+0.21%)
Jun 04, 2019 4.920 4.990 4.720 4.840 869,220 -0.03(-0.62%)
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.