Clear Channel Outdoor Holdings (NY: CCO )

2.670 USD +0.180 (+7.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 27.80 27.86 27.44 27.66 45,400 +0.01(+0.04%)
Dec 28, 2007 27.63 27.93 27.50 27.65 54,100 +0.11(+0.40%)
Dec 27, 2007 27.86 27.98 27.54 27.54 40,600 -0.32(-1.15%)
Dec 26, 2007 28.31 28.31 27.86 27.86 40,600 -0.71(-2.49%)
Dec 24, 2007 27.50 28.57 27.43 28.57 48,300 +1.15(+4.19%)
Dec 21, 2007 27.53 27.84 27.30 27.42 109,100 -0.12(-0.44%)
Dec 20, 2007 27.40 27.61 27.20 27.54 50,200 +0.11(+0.40%)
Dec 19, 2007 27.12 27.70 27.12 27.43 80,800 +0.28(+1.03%)
Dec 18, 2007 26.96 27.43 26.65 27.15 66,800 +0.23(+0.85%)
Dec 17, 2007 27.55 27.57 26.84 26.92 106,100 -0.78(-2.82%)
Dec 14, 2007 27.25 27.72 27.13 27.70 87,700 +0.30(+1.09%)
Dec 13, 2007 26.98 27.50 26.87 27.40 117,800 +0.38(+1.41%)
Dec 12, 2007 28.18 28.18 26.49 27.02 153,500 -0.33(-1.21%)
Dec 11, 2007 27.28 27.99 27.16 27.35 109,600 -0.05(-0.18%)
Dec 10, 2007 27.51 27.51 27.12 27.40 94,100 +0.07(+0.26%)
Dec 07, 2007 26.92 27.44 26.78 27.33 96,500 +0.48(+1.79%)
Dec 06, 2007 26.95 27.08 26.59 26.85 234,300 -0.24(-0.89%)
Dec 05, 2007 27.75 27.75 26.83 27.09 134,200 -0.42(-1.53%)
Dec 04, 2007 27.04 27.58 26.58 27.51 152,300 +0.51(+1.89%)
Dec 03, 2007 27.25 27.39 26.80 27.00 81,200 -0.26(-0.95%)
Nov 30, 2007 27.35 27.69 26.96 27.26 171,356 +0.12(+0.44%)
Nov 29, 2007 27.20 27.48 26.83 27.14 152,200 -0.28(-1.02%)
Nov 28, 2007 26.50 27.47 26.50 27.42 87,100 +0.97(+3.67%)
Nov 27, 2007 25.87 26.77 25.78 26.45 97,900 +0.62(+2.40%)
Nov 26, 2007 26.51 26.56 25.71 25.83 96,400 -0.57(-2.16%)
Nov 23, 2007 26.20 26.51 26.20 26.40 30,000 +0.39(+1.50%)
Nov 21, 2007 26.55 26.98 25.86 26.01 107,800 -0.59(-2.22%)
Nov 20, 2007 27.26 27.26 25.97 26.60 182,400 -0.45(-1.66%)
Nov 19, 2007 26.51 27.39 26.00 27.05 188,600 +0.46(+1.73%)
Nov 16, 2007 26.14 26.73 25.73 26.59 92,500 +0.44(+1.68%)
Nov 15, 2007 26.56 26.95 25.76 26.15 137,400 -0.44(-1.65%)
Nov 14, 2007 27.16 27.65 26.58 26.59 152,700 -0.55(-2.03%)
Nov 13, 2007 25.15 27.31 25.15 27.14 181,000 +2.06(+8.21%)
Nov 12, 2007 25.24 26.16 24.93 25.08 253,200 -0.29(-1.14%)
Nov 09, 2007 23.82 25.45 23.82 25.37 255,200 +1.47(+6.15%)
Nov 08, 2007 24.17 25.05 23.65 23.90 977,800 -0.10(-0.42%)
Nov 07, 2007 24.47 24.70 23.87 24.00 209,000 -0.59(-2.40%)
Nov 06, 2007 25.02 25.13 24.27 24.59 197,400 -0.37(-1.48%)
Nov 05, 2007 25.11 25.15 24.83 24.96 89,100 -0.24(-0.95%)
Nov 02, 2007 25.16 25.25 24.84 25.20 85,800 +0.00(+0.00%)
Nov 01, 2007 25.16 25.58 24.89 25.20 151,500 -0.22(-0.87%)
Oct 31, 2007 25.30 25.45 24.68 25.42 256,500 +0.06(+0.24%)
Oct 30, 2007 25.05 25.45 25.05 25.36 114,900 +0.16(+0.63%)
Oct 29, 2007 25.41 25.52 24.91 25.20 97,600 -0.21(-0.83%)
Oct 26, 2007 25.40 25.48 25.07 25.41 96,200 +0.00(+0.00%)
Oct 25, 2007 25.42 25.45 25.07 25.41 61,000 -0.09(-0.35%)
Oct 24, 2007 25.31 26.58 24.91 25.50 75,200 +0.22(+0.87%)
Oct 23, 2007 25.27 25.56 25.17 25.28 99,700 -0.01(-0.04%)
Oct 22, 2007 25.25 25.48 25.13 25.29 150,400 -0.17(-0.67%)
Oct 19, 2007 25.39 25.73 25.21 25.46 222,100 +0.01(+0.04%)
Oct 18, 2007 25.69 25.69 24.87 25.45 243,100 -1.05(-3.96%)
Oct 17, 2007 26.86 26.86 26.07 26.50 152,500 -0.16(-0.60%)
Oct 16, 2007 26.94 27.05 26.64 26.66 153,100 -0.44(-1.62%)
Oct 15, 2007 27.24 27.42 26.77 27.10 233,600 +0.16(+0.59%)
Oct 12, 2007 26.97 27.03 26.49 26.94 287,800 -0.12(-0.44%)
Oct 11, 2007 26.70 27.29 26.62 27.06 97,600 +0.36(+1.35%)
Oct 10, 2007 26.56 26.96 26.42 26.70 70,400 +0.25(+0.95%)
Oct 09, 2007 26.52 26.59 26.04 26.45 127,700 +0.14(+0.53%)
Oct 08, 2007 26.54 26.80 26.11 26.31 75,500 -0.17(-0.64%)
Oct 05, 2007 25.82 27.25 25.82 26.48 193,200 +0.67(+2.60%)
Oct 04, 2007 25.72 25.90 25.39 25.81 382,500 +0.03(+0.12%)
Oct 03, 2007 25.68 25.89 25.54 25.78 212,500 +0.15(+0.59%)
Oct 02, 2007 25.33 25.69 25.33 25.63 227,700 +0.24(+0.95%)
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.