Clear Channel Outdoor Holdings (NY: CCO )

2.330 USD -0.010 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 28.51 28.56 27.77 28.34 207,600 -0.03(-0.11%)
Jun 28, 2007 28.04 28.53 27.93 28.37 183,500 +0.36(+1.29%)
Jun 27, 2007 28.36 28.36 27.69 28.01 159,400 -0.32(-1.13%)
Jun 26, 2007 28.49 28.49 27.80 28.33 182,300 -0.02(-0.07%)
Jun 25, 2007 28.00 28.37 27.72 28.35 200,700 +0.39(+1.39%)
Jun 22, 2007 28.44 28.59 27.90 27.96 204,700 -0.44(-1.55%)
Jun 21, 2007 28.97 29.05 28.11 28.40 334,900 -0.44(-1.53%)
Jun 20, 2007 29.09 29.10 28.79 28.84 249,600 -0.20(-0.69%)
Jun 19, 2007 29.08 29.08 28.75 29.04 133,500 -0.04(-0.14%)
Jun 18, 2007 29.22 29.30 28.44 29.08 189,700 -0.50(-1.69%)
Jun 15, 2007 29.05 30.12 29.01 29.58 300,900 +0.67(+2.32%)
Jun 14, 2007 29.17 29.50 28.91 28.91 268,600 -0.38(-1.30%)
Jun 13, 2007 29.30 29.40 29.10 29.29 102,900 +0.11(+0.38%)
Jun 12, 2007 28.94 29.46 28.94 29.18 105,500 +0.10(+0.34%)
Jun 11, 2007 29.46 29.46 29.07 29.08 127,400 -0.37(-1.26%)
Jun 08, 2007 29.45 29.46 28.93 29.45 239,600 +0.50(+1.73%)
Jun 07, 2007 29.05 29.11 28.75 28.95 243,200 -0.09(-0.31%)
Jun 06, 2007 29.02 29.04 28.76 29.04 270,300 +0.02(+0.07%)
Jun 05, 2007 28.94 29.03 28.78 29.02 206,500 -0.04(-0.14%)
Jun 04, 2007 29.35 29.11 28.69 29.06 273,200 -0.35(-1.19%)
Jun 01, 2007 29.08 29.41 28.92 29.41 434,700 +0.35(+1.20%)
May 31, 2007 28.47 29.06 28.44 29.06 238,700 +0.59(+2.07%)
May 30, 2007 28.70 29.14 28.21 28.47 570,600 -0.23(-0.80%)
May 29, 2007 29.50 29.50 28.58 28.70 230,700 -0.72(-2.45%)
May 25, 2007 29.46 29.55 29.42 29.42 101,200 -0.08(-0.27%)
May 24, 2007 29.11 29.61 29.01 29.50 149,400 +0.47(+1.62%)
May 23, 2007 29.31 29.31 28.99 29.03 86,900 -0.30(-1.02%)
May 22, 2007 29.14 29.38 29.10 29.33 80,600 +0.19(+0.65%)
May 21, 2007 29.00 29.36 28.93 29.14 203,900 +0.14(+0.48%)
May 18, 2007 28.71 29.49 28.66 29.00 320,000 +0.31(+1.08%)
May 17, 2007 28.81 29.18 28.44 28.69 535,000 -0.10(-0.35%)
May 16, 2007 29.47 29.48 28.65 28.79 163,000 -0.71(-2.41%)
May 15, 2007 29.46 29.76 29.46 29.50 138,200 +0.10(+0.34%)
May 14, 2007 29.13 29.47 29.10 29.40 221,600 +0.27(+0.93%)
May 11, 2007 28.98 29.23 28.98 29.13 250,100 +0.13(+0.45%)
May 10, 2007 29.40 29.57 28.98 29.00 451,100 -0.51(-1.73%)
May 09, 2007 29.43 29.51 28.88 29.51 228,500 -0.02(-0.07%)
May 08, 2007 29.03 29.90 28.83 29.53 502,200 +0.52(+1.79%)
May 07, 2007 28.93 29.30 28.64 29.01 176,700 +0.23(+0.80%)
May 04, 2007 28.38 28.78 28.01 28.78 135,300 +0.42(+1.48%)
May 03, 2007 28.37 28.39 28.19 28.36 71,900 +0.04(+0.14%)
May 02, 2007 28.62 28.63 28.32 28.32 195,300 -0.20(-0.70%)
May 01, 2007 28.61 29.12 28.14 28.52 522,500 -0.03(-0.11%)
Apr 30, 2007 29.01 29.01 28.41 28.55 344,200 -0.45(-1.55%)
Apr 27, 2007 29.50 29.75 28.86 29.00 463,200 -0.78(-2.62%)
Apr 26, 2007 28.88 29.98 28.71 29.78 341,700 +1.02(+3.55%)
Apr 25, 2007 28.56 28.81 28.31 28.76 314,000 +0.20(+0.70%)
Apr 24, 2007 28.70 28.73 28.25 28.56 261,406 -0.10(-0.35%)
Apr 23, 2007 28.54 28.66 28.44 28.66 72,100 +0.12(+0.42%)
Apr 20, 2007 28.62 28.64 28.10 28.54 131,800 -0.08(-0.28%)
Apr 19, 2007 28.05 28.79 27.94 28.62 231,100 +0.57(+2.03%)
Apr 18, 2007 28.36 28.52 28.01 28.05 223,600 -0.27(-0.95%)
Apr 17, 2007 27.99 28.50 27.90 28.32 161,600 +0.33(+1.18%)
Apr 16, 2007 27.10 28.13 27.10 27.99 203,600 +0.78(+2.87%)
Apr 13, 2007 27.13 27.21 26.97 27.21 83,200 +0.11(+0.41%)
Apr 12, 2007 27.15 27.15 26.98 27.10 77,700 +0.00(+0.00%)
Apr 11, 2007 27.00 27.20 26.87 27.10 111,000 +0.23(+0.86%)
Apr 10, 2007 26.86 27.00 26.79 26.87 139,700 +0.01(+0.04%)
Apr 09, 2007 27.10 27.30 26.78 26.86 197,500 -0.20(-0.74%)
Apr 05, 2007 26.85 27.06 26.82 27.06 150,100 +0.17(+0.63%)
Apr 04, 2007 26.59 26.90 26.40 26.89 241,400 +0.36(+1.36%)
Apr 03, 2007 26.41 26.66 26.35 26.53 160,900 +0.18(+0.68%)
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.