Clear Channel Outdoor Holdings (NY: CCO )

2.590 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 9.420 9.490 9.320 9.450 143,875 -0.07(-0.74%)
Jan 30, 2014 9.410 9.550 9.370 9.520 108,370 +0.18(+1.93%)
Jan 29, 2014 9.460 9.900 9.250 9.340 107,436 +0.07(+0.76%)
Jan 28, 2014 9.290 9.380 9.195 9.270 104,651 +0.01(+0.11%)
Jan 27, 2014 9.600 9.600 9.190 9.260 161,844 -0.29(-3.04%)
Jan 24, 2014 9.880 9.890 9.520 9.550 93,414 -0.37(-3.73%)
Jan 23, 2014 9.950 9.980 9.760 9.920 346,458 -0.08(-0.80%)
Jan 22, 2014 9.970 10.00 9.890 10.00 81,642 +0.03(+0.30%)
Jan 21, 2014 10.03 10.10 9.900 9.970 53,881 -0.01(-0.10%)
Jan 17, 2014 9.980 9.980 9.980 0 -0.03(-0.30%)
Jan 16, 2014 9.960 10.01 9.840 10.01 88,292 +0.01(+0.10%)
Jan 15, 2014 10.00 10.13 9.950 10.00 124,313 +0.00(+0.00%)
Jan 14, 2014 9.930 10.04 9.850 10.00 126,331 +0.06(+0.60%)
Jan 13, 2014 9.960 10.11 9.770 9.940 138,160 +0.04(+0.40%)
Jan 10, 2014 9.800 10.00 9.740 9.900 234,146 +0.05(+0.51%)
Jan 09, 2014 9.880 10.05 9.710 9.850 231,780 -0.06(-0.61%)
Jan 08, 2014 9.890 10.01 9.850 9.910 179,487 -0.01(-0.10%)
Jan 07, 2014 10.18 10.26 9.920 9.920 307,908 -0.23(-2.27%)
Jan 06, 2014 10.35 10.38 10.15 10.15 848,230 -0.20(-1.93%)
Jan 03, 2014 10.21 10.59 10.16 10.35 388,023 +0.20(+1.97%)
Jan 02, 2014 10.15 10.21 9.890 10.15 388,894 +0.01(+0.10%)
Dec 31, 2013 10.14 10.14 10.14 0 +0.18(+1.81%)
Dec 30, 2013 10.00 10.04 9.910 9.960 196,300 -0.07(-0.70%)
Dec 27, 2013 10.19 10.23 9.990 10.03 81,774 -0.12(-1.18%)
Dec 26, 2013 10.02 10.16 9.950 10.15 117,887 +0.10(+1.00%)
Dec 24, 2013 9.970 10.09 9.950 10.05 91,703 +0.05(+0.50%)
Dec 23, 2013 10.00 10.06 9.940 10.00 78,275 +0.02(+0.20%)
Dec 20, 2013 9.720 9.980 9.680 9.980 163,223 +0.24(+2.46%)
Dec 19, 2013 9.880 10.08 9.690 9.740 116,056 -0.15(-1.52%)
Dec 18, 2013 9.770 9.930 9.680 9.890 148,182 +0.14(+1.44%)
Dec 17, 2013 9.580 9.780 9.500 9.750 106,333 +0.19(+1.99%)
Dec 16, 2013 9.570 9.650 9.340 9.560 100,301 +0.04(+0.42%)
Dec 13, 2013 9.320 9.570 9.320 9.520 103,771 +0.18(+1.93%)
Dec 12, 2013 9.510 9.580 9.330 9.340 58,457 -0.13(-1.37%)
Dec 11, 2013 9.500 9.870 9.450 9.470 262,074 +0.00(+0.00%)
Dec 10, 2013 9.380 9.480 9.330 9.470 128,899 +0.03(+0.32%)
Dec 09, 2013 9.130 9.440 9.090 9.440 191,232 +0.32(+3.51%)
Dec 06, 2013 9.040 9.190 8.800 9.120 262,686 +0.10(+1.11%)
Dec 05, 2013 9.300 9.390 8.950 9.020 401,698 -0.79(-8.05%)
Dec 04, 2013 9.800 9.910 9.140 9.810 358,820 -0.22(-2.19%)
Dec 03, 2013 10.01 10.37 9.910 10.03 3,223,661 -0.17(-1.67%)
Dec 02, 2013 9.030 10.54 9.030 10.20 1,169,114 +1.35(+15.25%)
Nov 29, 2013 8.940 9.040 8.620 8.850 1,787,075 -0.05(-0.56%)
Nov 27, 2013 8.880 8.940 8.800 8.900 25,294 +0.05(+0.56%)
Nov 26, 2013 8.770 9.015 8.730 8.850 89,147 +0.06(+0.68%)
Nov 25, 2013 8.940 8.980 8.680 8.790 99,258 -0.15(-1.68%)
Nov 22, 2013 8.970 9.000 8.840 8.940 76,488 -0.03(-0.33%)
Nov 21, 2013 9.150 9.150 8.900 8.970 182,006 -0.15(-1.64%)
Nov 20, 2013 9.000 9.120 8.960 9.120 113,348 +0.13(+1.45%)
Nov 19, 2013 8.920 9.070 8.860 8.990 48,019 +0.04(+0.45%)
Nov 18, 2013 8.580 8.990 8.540 8.950 106,382 +0.36(+4.19%)
Nov 15, 2013 8.630 8.810 8.500 8.590 303,055 -0.05(-0.58%)
Nov 14, 2013 8.760 8.780 8.590 8.640 122,628 -0.28(-3.14%)
Nov 12, 2013 8.590 9.020 8.590 8.920 131,038 -0.26(-2.83%)
Nov 11, 2013 9.200 9.310 9.020 9.180 97,017 -0.05(-0.54%)
Nov 08, 2013 8.930 9.385 8.870 9.230 162,248 +0.33(+3.71%)
Nov 07, 2013 9.050 9.260 8.570 8.900 119,874 -0.14(-1.55%)
Nov 06, 2013 9.010 9.115 8.940 9.040 243,903 +0.05(+0.56%)
Nov 05, 2013 8.950 9.040 8.900 8.990 283,053 +0.03(+0.33%)
Nov 04, 2013 8.960 9.000 8.820 8.960 89,142 +0.03(+0.34%)
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.