Clear Channel Outdoor Holdings (NY: CCO )

1.780 -0.100 (-5.32%)
Streaming Delayed Price Updated: 3:43 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.080 3.260 2.750 3.250 0 +0.05(+1.56%)
Feb 26, 2009 3.430 3.510 3.200 3.200 428,529 -0.15(-4.48%)
Feb 25, 2009 3.550 3.650 3.240 3.350 363,821 -0.12(-3.46%)
Feb 24, 2009 3.260 3.550 3.190 3.470 262,642 +0.30(+9.46%)
Feb 23, 2009 3.230 3.580 3.170 3.170 455,031 -0.08(-2.46%)
Feb 20, 2009 3.010 3.420 2.890 3.250 779,112 +0.27(+9.06%)
Feb 19, 2009 4.210 4.210 2.980 2.980 1,373,213 -1.01(-25.31%)
Feb 18, 2009 3.950 4.365 3.870 3.990 420,560 +0.12(+3.10%)
Feb 17, 2009 3.990 4.290 3.820 3.870 295,307 -0.38(-8.94%)
Feb 13, 2009 4.320 4.410 4.080 4.250 335,670 -0.05(-1.16%)
Feb 12, 2009 4.320 4.410 3.960 4.300 768,946 -0.21(-4.66%)
Feb 11, 2009 4.630 4.780 4.050 4.510 773,600 -0.12(-2.59%)
Feb 10, 2009 5.090 5.350 4.560 4.630 368,743 -0.47(-9.22%)
Feb 09, 2009 5.280 5.360 5.050 5.100 343,315 -0.18(-3.41%)
Feb 06, 2009 4.830 5.400 4.760 5.280 402,683 +0.36(+7.32%)
Feb 05, 2009 4.690 5.010 4.690 4.920 263,044 +0.08(+1.65%)
Feb 04, 2009 5.040 5.220 4.800 4.840 255,064 -0.17(-3.39%)
Feb 03, 2009 4.880 5.130 4.710 5.010 361,484 +0.24(+5.03%)
Feb 02, 2009 5.220 5.330 4.700 4.770 354,249 -0.41(-7.92%)
Jan 30, 2009 5.580 5.670 5.130 5.180 0 -0.24(-4.43%)
Jan 29, 2009 5.550 5.700 5.370 5.420 487,082 -0.25(-4.41%)
Jan 28, 2009 5.650 5.850 5.510 5.670 533,536 +0.23(+4.23%)
Jan 27, 2009 5.380 5.520 5.290 5.440 509,868 +0.06(+1.12%)
Jan 26, 2009 5.220 5.600 5.220 5.380 426,701 +0.16(+3.07%)
Jan 23, 2009 4.700 5.400 4.700 5.220 501,426 +0.56(+12.02%)
Jan 22, 2009 4.960 5.050 4.630 4.660 300,358 -0.49(-9.51%)
Jan 21, 2009 4.820 5.170 4.550 5.150 344,916 +0.46(+9.81%)
Jan 20, 2009 5.200 5.270 4.660 4.690 279,246 -0.57(-10.84%)
Jan 16, 2009 5.220 5.260 4.750 5.260 413,121 +0.18(+3.54%)
Jan 15, 2009 4.810 5.250 4.640 5.080 384,793 +0.23(+4.74%)
Jan 14, 2009 5.000 5.060 4.530 4.850 478,496 -0.29(-5.64%)
Jan 13, 2009 5.250 5.390 5.000 5.140 325,884 -0.15(-2.84%)
Jan 12, 2009 5.870 5.870 5.120 5.290 619,054 -0.46(-8.00%)
Jan 09, 2009 6.720 6.850 5.540 5.750 586,335 -0.70(-10.85%)
Jan 08, 2009 6.860 6.860 6.090 6.450 449,548 -0.38(-5.56%)
Jan 07, 2009 7.500 7.500 6.640 6.830 380,227 -0.78(-10.25%)
Jan 06, 2009 6.720 7.740 6.720 7.610 544,293 +0.86(+12.74%)
Jan 05, 2009 6.700 7.000 6.400 6.750 393,088 +0.05(+0.75%)
Jan 02, 2009 6.090 6.820 6.030 6.700 0 +0.55(+8.94%)
Jan 01, 2009 5.700 6.310 5.700 6.150 0 +0.00(+0.00%)
Dec 31, 2008 5.700 6.310 5.700 6.150 366,065 +0.37(+6.40%)
Dec 30, 2008 4.750 6.040 4.720 5.780 619,081 +1.07(+22.72%)
Dec 29, 2008 5.000 5.100 4.710 4.710 380,760 -0.28(-5.61%)
Dec 26, 2008 5.110 5.110 4.870 4.990 135,973 +0.08(+1.63%)
Dec 24, 2008 4.910 4.970 4.580 4.910 199,540 +0.09(+1.87%)
Dec 23, 2008 5.420 5.780 4.670 4.820 424,089 -0.10(-2.03%)
Dec 22, 2008 5.220 5.310 4.460 4.920 497,206 -0.43(-8.04%)
Dec 19, 2008 5.370 5.620 5.120 5.350 449,687 +0.10(+1.90%)
Dec 18, 2008 5.730 5.750 5.060 5.250 316,853 -0.49(-8.54%)
Dec 17, 2008 5.650 5.750 5.400 5.740 637,298 +0.01(+0.17%)
Dec 16, 2008 5.340 5.750 5.280 5.730 393,709 +0.40(+7.50%)
Dec 15, 2008 5.710 5.750 5.130 5.330 317,339 -0.42(-7.30%)
Dec 12, 2008 5.520 5.750 5.375 5.750 435,051 +0.01(+0.17%)
Dec 11, 2008 6.000 6.220 5.530 5.740 440,022 -0.40(-6.51%)
Dec 10, 2008 5.980 6.350 5.890 6.140 504,208 +0.18(+3.02%)
Dec 09, 2008 6.040 6.490 5.760 5.960 503,620 -0.14(-2.30%)
Dec 08, 2008 6.180 6.500 5.780 6.100 360,112 +0.06(+0.99%)
Dec 05, 2008 6.060 6.080 5.430 6.040 357,697 -0.07(-1.15%)
Dec 04, 2008 6.290 6.620 5.880 6.110 338,415 -0.27(-4.23%)
Dec 03, 2008 5.720 6.450 5.540 6.380 590,871 +0.02(+0.31%)
Dec 02, 2008 6.280 6.710 6.060 6.360 440,164 +0.02(+0.32%)
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.