Clear Channel Outdoor Holdings (NY: CCO )

3.260 USD -0.030 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.6800 0.6900 0.5700 0.6400 7,319,573 +0.10(+18.98%)
Mar 30, 2020 0.6000 0.6000 0.5130 0.5379 2,868,964 -0.01(-2.20%)
Mar 27, 2020 0.6980 0.6980 0.5500 0.5500 6,912,500 -0.15(-21.43%)
Mar 26, 2020 0.6300 0.8100 0.5400 0.7000 17,126,116 +0.22(+45.83%)
Mar 25, 2020 0.4600 0.5200 0.3800 0.4800 16,398,415 +0.03(+7.65%)
Mar 24, 2020 0.4500 0.5099 0.4340 0.4459 4,361,833 +0.02(+4.28%)
Mar 23, 2020 0.5724 0.6000 0.3625 0.4276 5,022,062 -0.12(-21.57%)
Mar 20, 2020 0.5500 0.6199 0.5401 0.5452 6,056,300 +0.01(+1.89%)
Mar 19, 2020 0.5088 0.6119 0.4500 0.5351 10,931,042 +0.03(+5.98%)
Mar 18, 2020 0.6500 0.6500 0.4641 0.5049 1,675,646 -0.20(-27.87%)
Mar 17, 2020 0.8700 0.8700 0.6900 0.7000 2,027,497 -0.12(-14.64%)
Mar 16, 2020 1.040 1.040 0.7951 0.8201 1,805,587 -0.23(-21.90%)
Mar 13, 2020 1.000 1.110 0.8997 1.050 4,829,700 +0.06(+5.83%)
Mar 12, 2020 1.140 1.160 0.9901 0.9922 3,399,233 -0.23(-18.67%)
Mar 11, 2020 1.400 1.430 1.200 1.220 4,567,219 -0.17(-12.23%)
Mar 10, 2020 1.490 1.581 1.350 1.390 4,905,762 -0.08(-5.44%)
Mar 09, 2020 1.460 1.590 1.390 1.470 4,929,500 -0.03(-2.00%)
Mar 06, 2020 1.710 1.760 1.490 1.500 6,530,600 -0.24(-13.79%)
Mar 05, 2020 2.000 2.040 1.700 1.740 3,813,244 -0.31(-15.12%)
Mar 04, 2020 1.950 2.080 1.900 2.050 2,991,785 +0.09(+4.59%)
Mar 03, 2020 2.000 2.130 1.940 1.960 4,444,117 -0.02(-1.01%)
Mar 02, 2020 2.120 2.120 1.870 1.980 3,315,641 -0.09(-4.35%)
Feb 28, 2020 2.020 2.150 1.915 2.070 2,141,700 -0.07(-3.27%)
Feb 27, 2020 2.140 2.290 1.970 2.140 1,937,345 +0.10(+4.90%)
Feb 26, 2020 2.360 2.360 2.000 2.040 4,249,477 -0.31(-13.19%)
Feb 25, 2020 2.530 2.535 2.335 2.350 1,736,920 -0.17(-6.75%)
Feb 24, 2020 2.520 2.540 2.470 2.520 837,062 -0.07(-2.70%)
Feb 21, 2020 2.600 2.630 2.540 2.590 1,078,600 -0.01(-0.38%)
Feb 20, 2020 2.650 2.690 2.590 2.600 1,558,160 -0.06(-2.26%)
Feb 19, 2020 2.690 2.730 2.650 2.660 795,616 +0.00(+0.00%)
Feb 18, 2020 2.720 2.760 2.660 2.660 657,272 -0.07(-2.56%)
Feb 14, 2020 2.710 2.760 2.665 2.730 722,200 +0.03(+1.11%)
Feb 13, 2020 2.700 2.760 2.690 2.700 459,067 +0.00(+0.00%)
Feb 12, 2020 2.710 2.750 2.650 2.700 702,459 +0.03(+1.12%)
Feb 11, 2020 2.610 2.685 2.580 2.670 584,239 +0.08(+3.09%)
Feb 10, 2020 2.660 2.670 2.580 2.590 541,884 -0.08(-3.00%)
Feb 07, 2020 2.720 2.730 2.580 2.670 1,271,200 -0.07(-2.55%)
Feb 06, 2020 2.850 2.850 2.740 2.740 986,285 -0.06(-2.14%)
Feb 05, 2020 2.810 2.820 2.770 2.800 979,013 +0.03(+1.08%)
Feb 04, 2020 2.820 2.865 2.740 2.770 1,021,870 -0.01(-0.36%)
Feb 03, 2020 2.680 2.800 2.680 2.780 735,808 +0.05(+1.83%)
Jan 31, 2020 2.800 2.800 2.680 2.730 1,372,600 -0.08(-2.85%)
Jan 30, 2020 2.800 2.840 2.750 2.810 1,107,834 -0.05(-1.75%)
Jan 29, 2020 2.870 2.900 2.840 2.860 613,423 +0.00(+0.00%)
Jan 28, 2020 2.880 2.910 2.850 2.860 678,625 +0.00(+0.00%)
Jan 27, 2020 2.800 2.890 2.760 2.860 1,337,969 -0.05(-1.72%)
Jan 24, 2020 3.010 3.020 2.880 2.910 1,013,100 -0.09(-3.00%)
Jan 23, 2020 3.020 3.090 2.960 3.000 1,022,902 -0.05(-1.64%)
Jan 22, 2020 3.050 3.100 2.940 3.050 2,237,191 +0.02(+0.66%)
Jan 21, 2020 3.020 3.100 3.000 3.030 1,232,971 -0.01(-0.33%)
Jan 17, 2020 3.030 3.095 2.990 3.040 679,900 +0.03(+1.00%)
Jan 16, 2020 2.930 3.030 2.930 3.010 1,150,306 +0.05(+1.69%)
Jan 15, 2020 2.880 3.000 2.855 2.960 1,701,100 +0.09(+3.14%)
Jan 14, 2020 2.920 2.920 2.830 2.870 1,032,352 -0.03(-1.03%)
Jan 13, 2020 2.860 3.015 2.840 2.900 2,769,616 +0.06(+2.11%)
Jan 10, 2020 2.830 2.870 2.800 2.840 2,172,800 +0.02(+0.71%)
Jan 09, 2020 2.770 2.860 2.750 2.820 1,202,927 +0.05(+1.81%)
Jan 08, 2020 2.770 2.800 2.700 2.770 2,051,260 -0.02(-0.72%)
Jan 07, 2020 2.840 2.860 2.760 2.790 1,175,463 -0.06(-2.11%)
Jan 06, 2020 2.880 2.920 2.810 2.850 2,607,558 -0.04(-1.38%)
Jan 03, 2020 2.920 2.980 2.865 2.890 1,544,900 -0.05(-1.70%)
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.