Clear Channel Outdoor Holdings (NY: CCO )

2.980 USD +0.280 (+10.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.550 5.725 5.450 5.450 184,666 -0.05(-0.91%)
Nov 29, 2016 5.650 5.800 5.450 5.500 704,930 -0.15(-2.65%)
Nov 28, 2016 5.700 5.700 5.650 5.650 134,093 +0.00(+0.00%)
Nov 25, 2016 6.200 6.200 5.250 5.650 178,924 -0.60(-9.60%)
Nov 23, 2016 6.250 6.250 6.250 0 +0.30(+5.04%)
Nov 22, 2016 5.650 6.000 5.650 5.950 57,657 +0.25(+4.39%)
Nov 21, 2016 5.800 5.900 5.650 5.700 33,515 -0.10(-1.72%)
Nov 18, 2016 5.600 5.800 5.600 5.800 23,313 +0.15(+2.65%)
Nov 17, 2016 5.550 5.750 5.550 5.650 28,958 +0.05(+0.89%)
Nov 16, 2016 5.550 5.750 5.550 5.600 41,693 +0.00(+0.00%)
Nov 15, 2016 5.350 5.650 5.350 5.600 24,208 +0.15(+2.75%)
Nov 14, 2016 5.450 5.500 5.200 5.450 63,420 -0.05(-0.91%)
Nov 11, 2016 5.660 5.700 5.450 5.500 98,028 -0.30(-5.17%)
Nov 10, 2016 5.600 5.850 5.600 5.800 47,333 +0.20(+3.57%)
Nov 09, 2016 5.550 5.600 5.550 5.600 53,576 -0.20(-3.45%)
Nov 08, 2016 5.700 5.850 5.700 5.800 62,125 +0.00(+0.00%)
Nov 07, 2016 5.750 5.850 5.750 5.800 36,822 +0.10(+1.75%)
Nov 04, 2016 5.600 5.750 5.600 5.700 43,298 +0.00(+0.00%)
Nov 03, 2016 5.750 5.850 5.650 5.700 72,473 +0.10(+1.79%)
Nov 02, 2016 5.700 5.800 5.550 5.600 101,902 -0.25(-4.27%)
Nov 01, 2016 5.750 5.900 5.750 5.850 71,442 +0.10(+1.74%)
Oct 31, 2016 5.750 5.900 5.700 5.750 85,889 +0.00(+0.00%)
Oct 28, 2016 5.700 5.800 5.600 5.750 62,746 -0.05(-0.86%)
Oct 27, 2016 5.700 5.800 5.650 5.800 32,544 +0.05(+0.87%)
Oct 26, 2016 5.700 5.825 5.650 5.750 52,550 -0.05(-0.86%)
Oct 25, 2016 5.700 5.950 5.700 5.800 47,240 +0.05(+0.87%)
Oct 24, 2016 5.670 5.800 5.670 5.750 88,467 +0.00(+0.00%)
Oct 21, 2016 5.750 5.800 5.750 5.750 23,126 -0.10(-1.71%)
Oct 20, 2016 5.920 5.950 5.700 5.850 74,402 -0.15(-2.50%)
Oct 19, 2016 5.800 6.075 5.800 6.000 265,396 +0.15(+2.56%)
Oct 18, 2016 5.670 5.950 5.670 5.850 27,920 +0.05(+0.86%)
Oct 17, 2016 5.650 5.950 5.650 5.800 70,614 +0.05(+0.87%)
Oct 14, 2016 5.800 5.950 5.750 5.750 55,091 +0.05(+0.88%)
Oct 13, 2016 5.750 5.900 5.700 5.700 172,294 -0.25(-4.20%)
Oct 12, 2016 5.800 6.050 5.750 5.950 54,106 +0.20(+3.48%)
Oct 11, 2016 5.750 5.850 5.650 5.750 81,275 -0.05(-0.86%)
Oct 10, 2016 6.000 6.100 5.750 5.800 149,533 -0.20(-3.33%)
Oct 07, 2016 5.980 6.060 5.935 6.000 93,444 +0.04(+0.67%)
Oct 06, 2016 5.990 6.200 5.910 5.960 143,218 -0.06(-1.00%)
Oct 05, 2016 6.030 6.120 6.000 6.020 163,639 +0.03(+0.50%)
Oct 04, 2016 6.040 6.140 5.840 5.990 98,662 -0.06(-0.99%)
Oct 03, 2016 5.920 6.060 5.840 6.050 90,282 +0.21(+3.60%)
Sep 30, 2016 6.030 6.030 5.820 5.840 197,293 -0.15(-2.50%)
Sep 29, 2016 6.090 6.090 5.880 5.990 119,073 +0.00(+0.00%)
Sep 28, 2016 6.030 6.090 5.860 5.990 110,350 -0.06(-0.99%)
Sep 27, 2016 6.030 6.070 5.880 6.050 146,926 +0.09(+1.51%)
Sep 26, 2016 6.070 6.130 5.950 5.960 94,500 -0.14(-2.30%)
Sep 23, 2016 6.190 6.200 6.060 6.100 156,088 +0.00(+0.00%)
Sep 22, 2016 6.190 6.250 6.100 6.100 133,635 +0.03(+0.49%)
Sep 21, 2016 6.010 6.160 5.970 6.070 315,113 +0.08(+1.34%)
Sep 20, 2016 6.220 6.260 5.980 5.990 222,438 -0.16(-2.60%)
Sep 19, 2016 6.100 6.190 6.040 6.150 97,112 +0.15(+2.50%)
Sep 16, 2016 5.900 6.130 5.900 6.000 277,318 +0.01(+0.17%)
Sep 15, 2016 6.060 6.140 5.990 5.990 108,347 +0.00(+0.00%)
Sep 14, 2016 6.080 6.160 5.990 5.990 247,246 -0.10(-1.64%)
Sep 13, 2016 6.450 6.520 6.090 6.090 184,700 -0.66(-9.78%)
Sep 12, 2016 6.630 6.850 6.630 6.750 211,774 +0.07(+1.05%)
Sep 09, 2016 6.700 6.760 6.470 6.680 129,365 -0.04(-0.60%)
Sep 08, 2016 6.830 6.880 6.620 6.720 213,222 -0.11(-1.61%)
Sep 07, 2016 6.870 6.930 6.700 6.830 98,683 +0.02(+0.29%)
Sep 06, 2016 6.980 7.020 6.810 6.810 71,203 -0.09(-1.30%)
Sep 02, 2016 6.900 6.900 6.900 0 +0.11(+1.62%)
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.