Clear Channel Outdoor Holdings (NY: CCO )

2.160 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1.810 1.860 1.790 1.800 1,928,765 -0.02(-1.10%)
Mar 30, 2021 1.750 1.850 1.740 1.820 1,877,047 +0.05(+2.82%)
Mar 29, 2021 1.870 1.880 1.750 1.770 3,006,264 -0.09(-4.84%)
Mar 26, 2021 1.880 1.900 1.760 1.860 1,555,100 -0.01(-0.53%)
Mar 25, 2021 1.810 1.900 1.760 1.870 1,518,632 +0.04(+2.19%)
Mar 24, 2021 1.950 1.970 1.810 1.830 3,495,666 -0.13(-6.63%)
Mar 23, 2021 2.050 2.060 1.920 1.960 2,546,320 -0.11(-5.31%)
Mar 22, 2021 2.120 2.150 2.020 2.070 1,422,968 -0.06(-2.82%)
Mar 19, 2021 2.080 2.210 2.000 2.130 4,486,200 +0.05(+2.40%)
Mar 18, 2021 2.190 2.260 2.040 2.080 3,046,280 -0.14(-6.31%)
Mar 17, 2021 2.150 2.230 2.020 2.220 2,209,578 +0.04(+1.83%)
Mar 16, 2021 2.190 2.240 2.060 2.180 2,307,284 -0.03(-1.36%)
Mar 15, 2021 2.090 2.280 2.090 2.210 3,396,318 +0.12(+5.74%)
Mar 12, 2021 2.030 2.090 2.000 2.090 1,176,400 +0.04(+1.95%)
Mar 11, 2021 2.000 2.080 1.980 2.050 1,623,311 +0.08(+4.06%)
Mar 10, 2021 1.940 2.020 1.910 1.970 1,710,651 +0.03(+1.55%)
Mar 09, 2021 1.950 1.990 1.890 1.940 2,928,867 +0.04(+2.11%)
Mar 08, 2021 1.890 1.950 1.820 1.900 2,299,799 +0.02(+1.06%)
Mar 05, 2021 1.900 1.910 1.740 1.880 2,587,000 -0.02(-1.05%)
Mar 04, 2021 1.890 1.900 1.710 1.900 3,233,160 +0.00(+0.00%)
Mar 03, 2021 1.880 1.920 1.830 1.900 2,707,163 +0.06(+3.26%)
Mar 02, 2021 1.780 1.920 1.740 1.840 6,880,019 +0.06(+3.37%)
Mar 01, 2021 1.770 1.800 1.640 1.780 4,788,216 +0.06(+3.49%)
Feb 26, 2021 1.870 1.890 1.690 1.720 4,987,500 -0.10(-5.49%)
Feb 25, 2021 2.050 2.150 1.730 1.820 10,736,301 -0.26(-12.50%)
Feb 24, 2021 1.970 2.180 1.970 2.080 3,521,435 +0.11(+5.58%)
Feb 23, 2021 2.000 2.070 1.950 1.970 5,138,536 -0.06(-2.96%)
Feb 22, 2021 2.000 2.070 1.990 2.030 4,000,062 +0.00(+0.00%)
Feb 19, 2021 2.020 2.080 1.940 2.030 2,109,200 +0.00(+0.00%)
Feb 18, 2021 2.120 2.120 2.010 2.030 2,879,650 -0.10(-4.69%)
Feb 17, 2021 2.200 2.260 2.120 2.130 2,167,440 -0.04(-1.84%)
Feb 16, 2021 2.160 2.200 2.150 2.170 5,841,067 +0.03(+1.40%)
Feb 12, 2021 2.170 2.200 2.120 2.140 1,667,100 -0.03(-1.38%)
Feb 11, 2021 2.200 2.200 2.105 2.170 2,609,974 -0.01(-0.46%)
Feb 10, 2021 2.200 2.230 2.120 2.180 2,326,849 +0.00(+0.00%)
Feb 09, 2021 2.190 2.210 2.080 2.180 7,646,069 +0.00(+0.00%)
Feb 08, 2021 2.030 2.200 1.950 2.180 17,697,873 +0.18(+9.00%)
Feb 05, 2021 1.940 2.020 1.930 2.000 2,228,700 +0.08(+4.17%)
Feb 04, 2021 2.000 2.020 1.870 1.920 3,908,608 -0.08(-4.00%)
Feb 03, 2021 1.970 2.020 1.970 2.000 3,093,119 +0.01(+0.50%)
Feb 02, 2021 2.020 2.060 1.920 1.990 3,372,546 -0.01(-0.50%)
Feb 01, 2021 2.090 2.100 1.920 2.000 4,873,112 +0.01(+0.50%)
Jan 29, 2021 1.990 2.190 1.970 1.990 5,712,100 +0.00(+0.00%)
Jan 28, 2021 1.860 2.050 1.860 1.990 5,975,889 +0.09(+4.74%)
Jan 27, 2021 1.790 1.970 1.760 1.900 5,474,154 +0.10(+5.56%)
Jan 26, 2021 1.950 1.980 1.780 1.800 6,061,381 -0.09(-4.76%)
Jan 25, 2021 1.690 1.990 1.680 1.890 5,179,118 +0.14(+8.00%)
Jan 22, 2021 1.700 1.790 1.660 1.750 2,320,500 +0.05(+2.94%)
Jan 21, 2021 1.850 1.990 1.700 1.700 5,928,032 -0.16(-8.60%)
Jan 20, 2021 1.580 1.900 1.580 1.860 6,437,096 +0.30(+19.23%)
Jan 19, 2021 1.430 1.590 1.430 1.560 2,661,219 +0.13(+9.09%)
Jan 15, 2021 1.470 1.505 1.410 1.430 1,198,400 -0.07(-4.67%)
Jan 14, 2021 1.410 1.540 1.410 1.500 1,900,939 +0.10(+7.14%)
Jan 13, 2021 1.440 1.470 1.400 1.400 1,544,359 -0.03(-2.10%)
Jan 12, 2021 1.430 1.500 1.430 1.430 1,209,385 -0.02(-1.38%)
Jan 11, 2021 1.520 1.530 1.430 1.450 1,971,680 -0.08(-5.23%)
Jan 08, 2021 1.590 1.620 1.505 1.530 2,857,600 -0.13(-7.83%)
Jan 07, 2021 1.690 1.710 1.660 1.660 1,095,552 -0.03(-1.78%)
Jan 06, 2021 1.580 1.700 1.574 1.690 1,623,193 +0.09(+5.62%)
Jan 05, 2021 1.500 1.640 1.460 1.600 1,555,209 +0.01(+0.63%)
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.