Clear Channel Outdoor Holdings (NY: CCO )

3.080 USD -0.010 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 4.850 4.850 4.750 4.800 123,372 +0.05(+1.05%)
Feb 27, 2017 4.600 4.800 4.550 4.750 178,519 +0.10(+2.15%)
Feb 24, 2017 4.550 4.800 4.450 4.650 113,373 -0.60(-11.43%)
Feb 23, 2017 5.350 5.350 5.250 5.250 194,306 -0.05(-0.94%)
Feb 22, 2017 5.200 5.300 5.150 5.300 49,944 +0.10(+1.92%)
Feb 21, 2017 5.250 5.283 5.100 5.200 72,432 +0.00(+0.00%)
Feb 17, 2017 5.200 5.200 5.200 0 -0.10(-1.89%)
Feb 16, 2017 5.350 5.350 5.250 5.300 161,833 -0.05(-0.93%)
Feb 15, 2017 5.300 5.400 5.250 5.350 67,358 +0.05(+0.94%)
Feb 14, 2017 5.100 5.392 5.050 5.300 208,263 +0.25(+4.95%)
Feb 13, 2017 4.950 5.100 4.900 5.050 43,090 +0.15(+3.06%)
Feb 10, 2017 4.920 5.100 4.800 4.900 138,593 +0.20(+4.26%)
Feb 09, 2017 4.650 4.750 4.625 4.700 34,070 +0.10(+2.17%)
Feb 08, 2017 4.800 4.800 4.600 4.600 30,363 -0.15(-3.16%)
Feb 07, 2017 4.750 4.900 4.650 4.750 44,464 -0.05(-1.04%)
Feb 06, 2017 4.900 4.950 4.800 4.800 32,833 -0.10(-2.04%)
Feb 03, 2017 4.950 5.000 4.900 4.900 49,040 -0.05(-1.01%)
Feb 02, 2017 4.950 5.000 4.825 4.950 49,626 +0.05(+1.02%)
Feb 01, 2017 4.950 5.000 4.900 4.900 56,817 -0.05(-1.01%)
Jan 31, 2017 4.950 4.950 4.900 4.950 22,476 +0.05(+1.02%)
Jan 30, 2017 4.950 4.950 4.850 4.900 42,632 +0.00(+0.00%)
Jan 27, 2017 4.800 5.032 4.650 4.900 131,040 +0.10(+2.08%)
Jan 26, 2017 4.900 4.900 4.750 4.800 55,528 -0.10(-2.04%)
Jan 25, 2017 4.750 4.950 4.750 4.900 90,951 +0.15(+3.16%)
Jan 24, 2017 4.800 4.800 4.700 4.750 27,395 -0.05(-1.04%)
Jan 23, 2017 4.800 4.900 4.750 4.800 18,003 +0.00(+0.00%)
Jan 20, 2017 4.900 4.900 4.750 4.800 29,803 -0.05(-1.03%)
Jan 19, 2017 4.800 4.850 4.725 4.850 27,642 +0.10(+2.11%)
Jan 18, 2017 4.850 4.900 4.700 4.750 95,064 -0.15(-3.06%)
Jan 17, 2017 4.900 4.925 4.850 4.900 45,754 +0.05(+1.03%)
Jan 13, 2017 4.850 4.850 4.850 0 -0.05(-1.02%)
Jan 12, 2017 4.950 4.950 4.850 4.900 54,383 -0.05(-1.01%)
Jan 11, 2017 4.950 4.950 4.850 4.950 42,662 -0.05(-1.00%)
Jan 10, 2017 4.900 5.000 4.850 5.000 47,433 +0.15(+3.09%)
Jan 09, 2017 4.900 4.900 4.800 4.850 29,652 +0.00(+0.00%)
Jan 06, 2017 4.900 4.900 4.800 4.850 63,103 -0.05(-1.02%)
Jan 05, 2017 4.950 4.975 4.800 4.900 55,335 -0.05(-1.01%)
Jan 04, 2017 5.000 5.200 4.950 4.950 54,604 +0.00(+0.00%)
Jan 03, 2017 5.050 5.050 4.850 4.950 77,541 -0.10(-1.98%)
Dec 30, 2016 5.050 5.050 5.050 0 +0.10(+2.02%)
Dec 29, 2016 4.950 5.000 4.950 4.950 44,709 +0.00(+0.00%)
Dec 28, 2016 4.950 5.050 4.950 4.950 101,097 +0.00(+0.00%)
Dec 27, 2016 5.000 5.000 4.900 4.950 51,481 +0.00(+0.00%)
Dec 23, 2016 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 22, 2016 5.000 5.100 4.900 4.950 113,332 -0.05(-1.00%)
Dec 21, 2016 5.050 5.125 5.000 5.000 31,399 +0.00(+0.00%)
Dec 20, 2016 4.950 5.050 4.850 5.000 128,512 +0.10(+2.04%)
Dec 19, 2016 4.950 5.000 4.850 4.900 55,671 -0.10(-2.00%)
Dec 16, 2016 4.950 5.100 4.825 5.000 265,599 +0.05(+1.01%)
Dec 15, 2016 5.150 5.150 4.750 4.950 331,542 -0.20(-3.88%)
Dec 14, 2016 5.100 5.200 5.050 5.150 59,703 +0.00(+0.00%)
Dec 13, 2016 5.150 5.400 5.050 5.150 89,701 +0.05(+0.98%)
Dec 12, 2016 5.500 5.600 5.100 5.100 64,940 -0.45(-8.11%)
Dec 09, 2016 5.650 5.750 5.550 5.550 89,537 -0.05(-0.89%)
Dec 08, 2016 5.650 5.700 5.550 5.600 62,321 +0.00(+0.00%)
Dec 07, 2016 5.550 5.800 5.550 5.600 125,132 +0.00(+0.00%)
Dec 06, 2016 5.450 5.700 5.450 5.600 101,294 +0.10(+1.82%)
Dec 05, 2016 5.550 5.700 5.450 5.500 76,000 -0.15(-2.65%)
Dec 02, 2016 5.600 5.750 5.550 5.650 74,909 +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.