Clear Channel Outdoor Holdings (NY: CCO )

3.120 USD +0.060 (+1.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 5.850 6.000 5.800 5.950 131,000 +0.15(+2.59%)
Sep 27, 2018 5.700 5.900 5.689 5.800 104,803 +0.05(+0.87%)
Sep 26, 2018 5.950 6.050 5.600 5.750 512,232 -0.20(-3.36%)
Sep 25, 2018 5.800 6.050 5.800 5.950 196,238 +0.15(+2.59%)
Sep 24, 2018 5.800 5.896 5.700 5.800 122,539 -0.05(-0.85%)
Sep 21, 2018 5.450 5.850 5.390 5.850 387,500 +0.35(+6.36%)
Sep 20, 2018 5.600 5.650 5.400 5.500 139,538 -0.05(-0.90%)
Sep 19, 2018 5.450 5.550 5.450 5.550 92,889 +0.10(+1.83%)
Sep 18, 2018 5.400 5.550 5.303 5.450 109,877 +0.05(+0.93%)
Sep 17, 2018 5.350 5.450 5.350 5.400 83,405 +0.05(+0.93%)
Sep 14, 2018 5.350 5.500 5.250 5.350 117,500 +0.00(+0.00%)
Sep 13, 2018 5.350 5.500 5.300 5.350 96,879 +0.00(+0.00%)
Sep 12, 2018 5.350 5.450 5.150 5.350 269,866 +0.05(+0.94%)
Sep 11, 2018 4.950 5.400 4.950 5.300 203,703 +0.40(+8.16%)
Sep 10, 2018 4.450 4.925 4.450 4.900 167,762 +0.45(+10.11%)
Sep 07, 2018 4.500 4.500 4.450 4.450 60,100 -0.05(-1.11%)
Sep 06, 2018 4.450 4.600 4.450 4.500 79,536 +0.05(+1.12%)
Sep 05, 2018 4.550 4.550 4.350 4.450 228,136 -0.10(-2.20%)
Sep 04, 2018 4.550 4.575 4.500 4.550 78,858 +0.00(+0.00%)
Aug 31, 2018 4.550 4.550 4.550 0 +0.00(+0.00%)
Aug 30, 2018 4.550 4.650 4.500 4.550 110,809 +0.00(+0.00%)
Aug 29, 2018 4.550 4.600 4.450 4.550 124,717 +0.05(+1.11%)
Aug 28, 2018 4.600 4.650 4.450 4.500 139,485 -0.10(-2.17%)
Aug 27, 2018 4.700 4.800 4.600 4.600 137,418 -0.10(-2.13%)
Aug 24, 2018 4.700 4.900 4.650 4.700 167,400 +0.05(+1.08%)
Aug 23, 2018 4.650 4.700 4.600 4.650 92,025 -0.05(-1.06%)
Aug 22, 2018 4.650 4.800 4.650 4.700 210,490 +0.05(+1.08%)
Aug 21, 2018 4.700 4.750 4.625 4.650 167,790 -0.05(-1.06%)
Aug 20, 2018 4.700 4.750 4.650 4.700 80,546 +0.05(+1.08%)
Aug 17, 2018 4.450 4.700 4.450 4.650 110,100 +0.15(+3.33%)
Aug 16, 2018 4.400 4.500 4.375 4.500 126,527 +0.15(+3.45%)
Aug 15, 2018 4.400 4.450 4.350 4.350 15,888 -0.10(-2.25%)
Aug 14, 2018 4.450 4.500 4.400 4.450 73,859 +0.05(+1.14%)
Aug 13, 2018 4.550 4.550 4.400 4.400 42,041 -0.05(-1.12%)
Aug 10, 2018 4.450 4.600 4.400 4.450 155,200 -0.05(-1.11%)
Aug 09, 2018 4.450 4.500 4.450 4.500 11,278 +0.05(+1.12%)
Aug 08, 2018 4.550 4.550 4.450 4.450 93,960 -0.05(-1.11%)
Aug 07, 2018 4.450 4.575 4.450 4.500 266,199 +0.10(+2.27%)
Aug 06, 2018 4.600 4.650 4.400 4.400 103,642 -0.15(-3.30%)
Aug 03, 2018 4.400 4.750 4.400 4.550 108,100 +0.10(+2.25%)
Aug 02, 2018 4.450 4.500 4.400 4.450 25,988 +0.00(+0.00%)
Aug 01, 2018 4.400 4.550 4.400 4.450 564,672 +0.00(+0.00%)
Jul 31, 2018 4.300 4.600 4.300 4.450 75,253 +0.15(+3.49%)
Jul 30, 2018 4.300 4.400 4.300 4.300 27,159 -0.05(-1.15%)
Jul 27, 2018 4.450 4.450 4.350 4.350 17,600 -0.10(-2.25%)
Jul 26, 2018 4.400 4.450 4.350 4.450 11,982 +0.10(+2.30%)
Jul 25, 2018 4.400 4.500 4.350 4.350 160,395 -0.05(-1.14%)
Jul 24, 2018 4.400 4.450 4.347 4.400 30,155 +0.00(+0.00%)
Jul 23, 2018 4.400 4.400 4.300 4.400 39,043 +0.00(+0.00%)
Jul 20, 2018 4.350 4.400 4.350 4.400 62,743 +0.05(+1.15%)
Jul 19, 2018 4.400 4.400 4.300 4.350 119,600 -0.05(-1.14%)
Jul 18, 2018 4.450 4.450 4.400 4.400 13,154 -0.05(-1.12%)
Jul 17, 2018 4.400 4.500 4.400 4.450 28,583 +0.05(+1.14%)
Jul 16, 2018 4.401 4.450 4.350 4.400 26,409 +0.00(+0.00%)
Jul 13, 2018 4.450 4.500 4.400 4.400 29,011 +0.00(+0.00%)
Jul 12, 2018 4.400 4.450 4.350 4.400 39,124 +0.00(+0.00%)
Jul 11, 2018 4.400 4.400 4.350 4.400 17,305 -0.05(-1.12%)
Jul 10, 2018 4.500 4.500 4.400 4.450 43,717 +0.00(+0.00%)
Jul 09, 2018 4.500 4.500 4.350 4.450 91,451 -0.05(-1.11%)
Jul 06, 2018 4.450 4.550 4.400 4.500 54,174 +0.05(+1.12%)
Jul 05, 2018 4.500 4.500 4.400 4.450 32,852 +0.00(+0.00%)
Jul 03, 2018 4.450 4.450 4.450 0 +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.