Clear Channel Outdoor Holdings (NY: CCO )

2.770 USD +0.060 (+2.21%)
Official Closing Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.100 5.470 4.965 5.350 571,000 +0.31(+6.15%)
Mar 28, 2019 5.150 5.230 4.990 5.040 258,264 -0.08(-1.56%)
Mar 27, 2019 5.300 5.310 5.020 5.120 58,640 -0.22(-4.12%)
Mar 26, 2019 5.280 5.350 5.080 5.340 29,479 +0.06(+1.14%)
Mar 25, 2019 5.180 5.360 5.180 5.280 63,653 +0.08(+1.54%)
Mar 22, 2019 5.500 5.600 5.180 5.200 75,600 -0.32(-5.80%)
Mar 21, 2019 5.530 5.700 5.470 5.520 72,208 -0.08(-1.43%)
Mar 20, 2019 5.500 5.670 5.460 5.600 67,616 +0.11(+2.00%)
Mar 19, 2019 5.580 5.630 5.440 5.490 81,528 -0.07(-1.26%)
Mar 18, 2019 5.270 5.630 5.270 5.560 78,795 +0.29(+5.50%)
Mar 15, 2019 5.410 5.630 5.260 5.270 252,100 -0.14(-2.59%)
Mar 14, 2019 5.520 5.600 5.330 5.410 55,032 -0.12(-2.17%)
Mar 13, 2019 5.520 5.580 5.440 5.530 69,804 +0.02(+0.36%)
Mar 12, 2019 5.430 5.560 5.380 5.510 72,073 +0.13(+2.42%)
Mar 11, 2019 5.250 5.390 5.147 5.380 59,196 +0.29(+5.70%)
Mar 08, 2019 5.120 5.170 5.020 5.090 41,700 -0.04(-0.78%)
Mar 07, 2019 5.030 5.220 5.003 5.130 68,357 +0.11(+2.19%)
Mar 06, 2019 5.550 5.550 5.000 5.020 158,522 -0.45(-8.23%)
Mar 05, 2019 5.480 5.580 5.300 5.470 64,570 -0.03(-0.55%)
Mar 04, 2019 5.140 5.600 5.090 5.500 126,396 +0.50(+10.00%)
Mar 01, 2019 5.500 5.570 4.930 5.000 188,000 -0.48(-8.76%)
Feb 28, 2019 5.450 5.630 5.450 5.480 55,223 +0.02(+0.37%)
Feb 27, 2019 5.540 5.690 5.410 5.460 25,404 -0.11(-1.97%)
Feb 26, 2019 5.630 5.730 5.520 5.570 35,865 -0.06(-1.07%)
Feb 25, 2019 5.660 5.720 5.600 5.630 50,440 +0.02(+0.36%)
Feb 22, 2019 5.590 5.740 5.510 5.610 84,700 +0.03(+0.54%)
Feb 21, 2019 5.300 5.630 5.130 5.580 136,087 +0.27(+5.08%)
Feb 20, 2019 5.140 5.390 5.140 5.310 46,260 +0.10(+1.92%)
Feb 19, 2019 5.200 5.370 5.170 5.210 93,335 -0.01(-0.19%)
Feb 15, 2019 4.960 5.250 4.960 5.220 92,400 +0.30(+6.10%)
Feb 14, 2019 5.180 5.250 4.850 4.920 108,255 -0.26(-5.02%)
Feb 13, 2019 5.220 5.230 5.120 5.180 27,833 -0.02(-0.38%)
Feb 12, 2019 5.320 5.390 5.140 5.200 57,166 -0.10(-1.89%)
Feb 11, 2019 5.457 5.457 5.240 5.300 37,656 -0.01(-0.19%)
Feb 08, 2019 5.280 5.430 5.280 5.310 36,100 +0.01(+0.19%)
Feb 07, 2019 5.350 5.520 5.230 5.300 100,879 -0.05(-0.93%)
Feb 06, 2019 5.360 5.535 5.320 5.350 53,102 -0.06(-1.11%)
Feb 05, 2019 5.390 5.590 5.370 5.410 49,227 +0.02(+0.37%)
Feb 04, 2019 5.260 5.570 5.260 5.390 77,254 -0.07(-1.28%)
Feb 01, 2019 5.570 5.625 5.440 5.460 50,500 -0.11(-1.97%)
Jan 31, 2019 5.410 5.590 5.410 5.570 71,578 +0.17(+3.15%)
Jan 30, 2019 5.420 5.470 5.360 5.400 65,045 +0.02(+0.37%)
Jan 29, 2019 5.400 5.460 5.330 5.380 40,673 -0.02(-0.37%)
Jan 28, 2019 5.420 5.500 5.350 5.400 59,172 -0.08(-1.46%)
Jan 25, 2019 5.340 5.500 5.210 5.480 82,500 +0.19(+3.59%)
Jan 24, 2019 5.260 5.400 5.190 5.290 48,082 +0.07(+1.34%)
Jan 23, 2019 5.180 5.500 5.090 5.220 83,694 +0.05(+0.97%)
Jan 22, 2019 5.340 5.540 5.160 5.170 80,983 -0.18(-3.36%)
Jan 18, 2019 5.440 5.550 5.330 5.350 52,400 -0.08(-1.47%)
Jan 17, 2019 5.460 5.620 5.410 5.430 45,772 -0.07(-1.27%)
Jan 16, 2019 5.580 5.600 5.340 5.500 56,005 -0.02(-0.36%)
Jan 15, 2019 5.390 5.580 5.360 5.520 50,330 +0.07(+1.28%)
Jan 14, 2019 5.490 5.510 5.290 5.450 109,623 +0.04(+0.74%)
Jan 11, 2019 5.510 5.560 5.400 5.410 61,700 -0.16(-2.87%)
Jan 10, 2019 5.550 5.630 5.495 5.570 82,034 +0.00(+0.00%)
Jan 09, 2019 5.726 5.726 5.555 5.570 106,827 -0.08(-1.42%)
Jan 08, 2019 5.620 5.770 5.620 5.650 228,932 +0.10(+1.80%)
Jan 07, 2019 5.460 5.720 5.420 5.550 104,263 +0.08(+1.46%)
Jan 04, 2019 5.350 5.520 5.180 5.470 107,600 +0.20(+3.80%)
Jan 03, 2019 5.280 5.380 5.170 5.270 74,536 -0.02(-0.38%)
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.