Clear Channel Outdoor Holdings (NY: CCO )

2.920 USD -0.150 (-4.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 8.010 8.100 7.990 8.050 31,321 +0.00(+0.00%)
Sep 26, 2013 8.050 8.130 8.000 8.050 46,418 -0.01(-0.12%)
Sep 25, 2013 7.950 8.100 8.000 8.060 36,567 +0.06(+0.75%)
Sep 24, 2013 8.030 8.030 7.950 8.000 50,075 -0.02(-0.25%)
Sep 23, 2013 8.020 8.050 7.860 8.020 43,478 +0.00(+0.00%)
Sep 20, 2013 7.960 8.070 7.940 8.020 109,868 +0.04(+0.50%)
Sep 19, 2013 7.770 8.000 7.760 7.980 87,237 +0.21(+2.70%)
Sep 18, 2013 7.730 7.810 7.640 7.770 100,276 +0.06(+0.78%)
Sep 17, 2013 7.690 7.710 7.620 7.710 35,464 +0.00(+0.00%)
Sep 16, 2013 7.760 7.790 7.700 7.710 55,276 -0.04(-0.52%)
Sep 13, 2013 7.880 7.880 7.730 7.750 43,289 -0.15(-1.90%)
Sep 12, 2013 7.970 7.970 7.860 7.900 39,439 -0.06(-0.75%)
Sep 11, 2013 7.990 8.030 7.930 7.960 43,323 -0.06(-0.75%)
Sep 10, 2013 8.050 8.105 7.820 8.020 51,086 +0.02(+0.25%)
Sep 09, 2013 7.950 8.060 7.940 8.000 128,056 +0.00(+0.00%)
Sep 06, 2013 7.800 8.010 7.800 8.000 83,967 +0.22(+2.83%)
Sep 05, 2013 7.630 7.800 7.560 7.780 45,289 +0.17(+2.23%)
Sep 04, 2013 7.590 7.700 7.590 7.610 21,674 +0.00(+0.00%)
Sep 03, 2013 7.640 7.670 7.540 7.610 92,269 +0.05(+0.66%)
Aug 30, 2013 7.580 7.620 7.520 7.560 100,176 -0.05(-0.66%)
Aug 29, 2013 7.520 7.620 7.520 7.610 43,470 +0.06(+0.79%)
Aug 28, 2013 7.440 7.560 7.440 7.550 39,982 +0.11(+1.48%)
Aug 27, 2013 7.600 7.600 7.370 7.440 132,957 -0.16(-2.11%)
Aug 26, 2013 7.950 8.000 7.590 7.600 171,851 -0.30(-3.80%)
Aug 23, 2013 7.750 7.910 7.730 7.900 46,106 +0.18(+2.33%)
Aug 22, 2013 7.710 7.850 7.610 7.720 39,555 +0.06(+0.78%)
Aug 21, 2013 7.790 7.810 7.640 7.660 48,285 -0.13(-1.67%)
Aug 20, 2013 7.510 7.790 7.510 7.790 65,715 +0.26(+3.45%)
Aug 19, 2013 7.640 7.700 7.500 7.530 39,232 -0.15(-1.95%)
Aug 16, 2013 7.650 7.700 7.610 7.680 53,965 +0.05(+0.66%)
Aug 15, 2013 7.570 7.630 7.510 7.630 36,881 +0.05(+0.66%)
Aug 14, 2013 7.590 7.660 7.500 7.580 137,833 +0.00(+0.00%)
Aug 13, 2013 7.500 7.660 7.500 7.580 51,158 +0.03(+0.40%)
Aug 12, 2013 7.310 7.560 7.310 7.550 46,353 +0.19(+2.58%)
Aug 09, 2013 7.460 7.500 7.140 7.360 104,750 -0.09(-1.21%)
Aug 08, 2013 7.630 7.740 7.380 7.450 253,953 -0.14(-1.84%)
Aug 07, 2013 7.540 7.600 7.480 7.590 55,752 +0.04(+0.53%)
Aug 06, 2013 7.510 7.610 7.490 7.550 115,743 -0.01(-0.13%)
Aug 05, 2013 7.630 7.630 7.460 7.560 76,910 +0.12(+1.61%)
Aug 02, 2013 7.440 7.510 7.405 7.440 99,984 -0.05(-0.67%)
Aug 01, 2013 7.440 7.535 7.440 7.490 54,200 +0.07(+0.94%)
Jul 31, 2013 7.370 7.430 7.320 7.420 47,903 +0.03(+0.41%)
Jul 30, 2013 7.370 7.430 7.330 7.390 153,193 +0.03(+0.41%)
Jul 29, 2013 7.500 7.500 7.330 7.360 100,047 -0.16(-2.13%)
Jul 26, 2013 7.510 7.580 7.460 7.520 50,945 -0.04(-0.53%)
Jul 25, 2013 7.570 7.690 7.560 7.560 43,841 -0.08(-1.05%)
Jul 24, 2013 7.750 7.780 7.620 7.640 57,294 -0.05(-0.65%)
Jul 23, 2013 7.740 7.790 7.670 7.690 63,084 -0.05(-0.65%)
Jul 22, 2013 7.880 7.920 7.700 7.740 111,872 +0.15(+1.98%)
Jul 19, 2013 7.570 7.600 7.520 7.590 31,913 +0.01(+0.13%)
Jul 18, 2013 7.580 7.650 7.570 7.580 68,016 -0.03(-0.39%)
Jul 17, 2013 7.580 7.660 7.540 7.610 71,969 +0.06(+0.79%)
Jul 16, 2013 7.670 7.670 7.550 7.550 80,180 -0.08(-1.05%)
Jul 15, 2013 7.650 7.750 7.510 7.630 68,772 -0.02(-0.26%)
Jul 12, 2013 7.770 7.820 7.590 7.650 95,600 -0.15(-1.92%)
Jul 11, 2013 7.650 7.845 7.620 7.800 88,238 +0.22(+2.90%)
Jul 10, 2013 7.530 7.670 7.479 7.580 73,163 +0.06(+0.80%)
Jul 09, 2013 7.530 7.530 7.470 7.520 36,814 +0.04(+0.53%)
Jul 08, 2013 7.540 7.600 7.430 7.480 79,773 -0.01(-0.13%)
Jul 05, 2013 7.360 7.490 7.250 7.490 49,953 +0.14(+1.90%)
Jul 03, 2013 7.450 7.450 7.340 7.350 30,785 -0.09(-1.21%)
Jul 02, 2013 7.470 7.470 7.370 7.440 72,123 +0.00(+0.00%)
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.