Clear Channel Outdoor Holdings (NY: CCO )

2.350 USD -0.070 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 11.60 11.67 11.29 11.45 198,155 -0.02(-0.17%)
Aug 30, 2011 11.71 11.72 11.40 11.47 230,017 -0.33(-2.80%)
Aug 29, 2011 11.43 11.81 11.38 11.80 187,696 +0.56(+4.98%)
Aug 26, 2011 10.90 11.47 10.87 11.24 262,386 +0.24(+2.18%)
Aug 25, 2011 11.35 11.45 10.83 11.00 222,566 -0.24(-2.14%)
Aug 24, 2011 10.50 11.30 10.43 11.24 267,501 +0.74(+7.05%)
Aug 23, 2011 10.45 11.01 10.41 10.50 418,323 +0.17(+1.65%)
Aug 22, 2011 10.50 10.54 10.16 10.33 259,547 +0.13(+1.27%)
Aug 19, 2011 10.39 10.74 10.18 10.20 207,480 -0.45(-4.23%)
Aug 18, 2011 10.77 10.86 10.43 10.65 303,796 -0.46(-4.14%)
Aug 17, 2011 11.07 11.54 11.05 11.11 228,654 +0.19(+1.74%)
Aug 16, 2011 10.86 11.04 10.71 10.92 236,169 -0.14(-1.27%)
Aug 15, 2011 10.54 11.06 10.54 11.06 253,016 +0.62(+5.94%)
Aug 12, 2011 10.21 10.57 10.11 10.44 285,219 +0.33(+3.26%)
Aug 11, 2011 9.730 10.28 9.670 10.11 248,385 +0.39(+4.01%)
Aug 10, 2011 10.02 10.15 9.600 9.720 302,249 -0.43(-4.24%)
Aug 09, 2011 10.10 10.19 9.350 10.15 251,838 +0.84(+9.02%)
Aug 08, 2011 10.10 10.34 9.310 9.310 290,851 -1.17(-11.16%)
Aug 05, 2011 10.74 10.83 10.27 10.48 381,611 -0.13(-1.23%)
Aug 04, 2011 10.91 11.21 10.58 10.61 457,977 -0.53(-4.76%)
Aug 03, 2011 12.13 12.46 10.76 11.14 745,605 +0.38(+3.53%)
Aug 02, 2011 11.57 11.60 10.70 10.76 300,874 -0.86(-7.40%)
Aug 01, 2011 11.92 11.93 11.60 11.62 178,120 -0.13(-1.11%)
Jul 29, 2011 11.96 12.00 11.56 11.75 250,027 -0.33(-2.73%)
Jul 28, 2011 12.26 12.31 12.04 12.08 98,677 -0.21(-1.71%)
Jul 27, 2011 12.73 12.73 12.19 12.29 144,439 -0.48(-3.76%)
Jul 26, 2011 12.93 12.93 12.69 12.77 98,816 -0.18(-1.39%)
Jul 25, 2011 12.96 13.12 12.89 12.95 96,632 -0.19(-1.45%)
Jul 22, 2011 13.08 13.14 13.05 13.14 69,969 +0.34(+2.66%)
Jul 21, 2011 12.78 12.86 12.68 12.80 141,853 +0.06(+0.47%)
Jul 20, 2011 12.64 12.74 12.47 12.74 61,348 +0.13(+1.03%)
Jul 19, 2011 12.56 12.65 12.33 12.61 171,531 +0.11(+0.88%)
Jul 18, 2011 12.71 12.71 12.24 12.50 121,116 -0.23(-1.81%)
Jul 15, 2011 12.74 12.76 12.52 12.73 91,520 +0.06(+0.47%)
Jul 14, 2011 12.73 12.76 12.56 12.67 84,875 -0.06(-0.47%)
Jul 13, 2011 12.90 12.93 12.70 12.73 88,087 -0.09(-0.70%)
Jul 12, 2011 12.91 12.92 12.74 12.82 63,410 -0.14(-1.08%)
Jul 11, 2011 13.22 13.22 12.83 12.96 131,988 -0.49(-3.64%)
Jul 08, 2011 13.36 13.46 13.25 13.45 111,796 -0.10(-0.74%)
Jul 07, 2011 13.30 13.67 13.24 13.55 638,256 +0.38(+2.89%)
Jul 06, 2011 13.12 13.21 12.94 13.17 105,488 +0.07(+0.53%)
Jul 05, 2011 13.16 13.16 12.99 13.10 122,558 -0.04(-0.30%)
Jul 01, 2011 12.70 13.17 12.65 13.14 214,522 +0.44(+3.46%)
Jun 30, 2011 13.40 13.50 12.70 12.70 508,934 -0.63(-4.73%)
Jun 29, 2011 13.43 13.60 13.29 13.33 88,768 -0.02(-0.15%)
Jun 28, 2011 12.95 13.39 12.81 13.35 110,418 +0.48(+3.73%)
Jun 27, 2011 12.99 12.99 12.78 12.87 73,106 -0.10(-0.77%)
Jun 24, 2011 13.05 13.06 12.85 12.97 176,985 -0.08(-0.61%)
Jun 23, 2011 13.06 13.09 12.70 13.05 155,022 -0.16(-1.21%)
Jun 22, 2011 13.41 13.41 13.20 13.21 95,004 -0.23(-1.71%)
Jun 21, 2011 13.40 13.49 13.07 13.44 193,650 +0.12(+0.90%)
Jun 20, 2011 13.28 13.32 13.28 13.32 105,149 +0.02(+0.15%)
Jun 17, 2011 13.63 13.63 13.27 13.30 470,424 -0.18(-1.34%)
Jun 16, 2011 13.58 13.64 13.35 13.48 139,268 -0.13(-0.96%)
Jun 15, 2011 13.72 13.81 13.50 13.61 104,973 -0.28(-2.02%)
Jun 14, 2011 13.88 13.96 13.78 13.89 125,633 +0.21(+1.54%)
Jun 13, 2011 13.86 13.86 13.60 13.68 61,487 -0.16(-1.16%)
Jun 10, 2011 13.90 13.95 13.61 13.84 248,996 -0.15(-1.07%)
Jun 09, 2011 13.91 14.03 13.80 13.99 89,938 +0.11(+0.79%)
Jun 08, 2011 13.92 14.03 13.88 13.88 117,321 -0.08(-0.57%)
Jun 07, 2011 13.89 14.04 13.86 13.96 107,317 +0.15(+1.09%)
Jun 06, 2011 14.05 14.20 13.72 13.81 99,711 -0.28(-1.99%)
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.