Clear Channel Outdoor Holdings (NY: CCO )

1.700 -0.030 (-1.73%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 1.770 1.780 1.650 1.700 3,047,577 -0.03(-1.73%)
May 19, 2022 1.880 1.890 1.720 1.730 4,087,675 -0.13(-6.99%)
May 18, 2022 1.930 2.020 1.850 1.860 3,030,935 -0.12(-6.06%)
May 17, 2022 1.880 1.980 1.835 1.980 3,131,769 +0.15(+8.20%)
May 16, 2022 1.840 1.905 1.800 1.830 2,404,986 -0.05(-2.66%)
May 13, 2022 1.790 1.950 1.790 1.880 5,629,842 +0.13(+7.43%)
May 12, 2022 1.800 1.855 1.690 1.750 10,051,356 -0.08(-4.37%)
May 11, 2022 1.920 1.950 1.820 1.830 4,467,616 -0.11(-5.67%)
May 10, 2022 2.390 2.390 1.800 1.940 5,289,432 -0.20(-9.35%)
May 09, 2022 2.390 2.390 2.090 2.140 5,736,508 -0.30(-12.30%)
May 06, 2022 2.470 2.495 2.390 2.440 2,554,120 -0.04(-1.61%)
May 05, 2022 2.530 2.560 2.440 2.480 4,018,674 -0.11(-4.25%)
May 04, 2022 2.540 2.590 2.460 2.590 3,252,433 +0.05(+1.97%)
May 03, 2022 2.390 2.560 2.370 2.540 6,038,602 +0.15(+6.28%)
May 02, 2022 2.460 2.525 2.310 2.390 6,589,444 -0.07(-2.85%)
Apr 29, 2022 2.730 2.755 2.420 2.460 4,094,566 -0.29(-10.55%)
Apr 28, 2022 2.870 2.870 2.710 2.750 2,245,410 -0.09(-3.17%)
Apr 27, 2022 2.810 2.880 2.770 2.840 2,127,585 +0.00(+0.00%)
Apr 26, 2022 2.930 2.950 2.830 2.840 2,199,356 -0.14(-4.70%)
Apr 25, 2022 2.950 3.005 2.870 2.980 1,796,867 +0.00(+0.00%)
Apr 22, 2022 3.170 3.200 2.970 2.980 3,539,637 -0.17(-5.40%)
Apr 21, 2022 3.250 3.280 3.115 3.150 2,205,663 -0.07(-2.17%)
Apr 20, 2022 3.240 3.275 3.190 3.220 3,587,290 -0.02(-0.62%)
Apr 19, 2022 3.200 3.320 3.180 3.240 1,429,238 +0.04(+1.25%)
Apr 18, 2022 3.180 3.220 3.140 3.200 3,164,528 +0.00(+0.00%)
Apr 14, 2022 3.220 3.255 3.189 3.200 1,417,112 -0.01(-0.31%)
Apr 13, 2022 3.100 3.215 3.070 3.210 1,320,838 +0.13(+4.22%)
Apr 12, 2022 3.100 3.175 3.050 3.080 1,272,550 -0.02(-0.65%)
Apr 11, 2022 3.140 3.140 3.070 3.100 1,533,659 -0.08(-2.52%)
Apr 08, 2022 3.230 3.335 3.180 3.180 2,087,917 -0.07(-2.15%)
Apr 07, 2022 3.200 3.260 3.070 3.250 5,411,494 +0.05(+1.56%)
Apr 06, 2022 3.310 3.330 3.200 3.200 1,816,183 -0.16(-4.76%)
Apr 05, 2022 3.490 3.535 3.360 3.360 2,128,419 -0.11(-3.17%)
Apr 04, 2022 3.490 3.520 3.395 3.470 1,308,768 -0.01(-0.29%)
Apr 01, 2022 3.490 3.520 3.440 3.480 1,086,547 +0.02(+0.58%)
Mar 31, 2022 3.500 3.515 3.425 3.460 1,983,704 -0.07(-1.98%)
Mar 30, 2022 3.700 3.740 3.530 3.530 2,001,178 -0.20(-5.36%)
Mar 29, 2022 3.750 3.785 3.680 3.730 1,397,986 +0.05(+1.36%)
Mar 28, 2022 3.640 3.680 3.600 3.680 1,426,166 +0.01(+0.27%)
Mar 25, 2022 3.670 3.700 3.620 3.670 1,556,112 -0.03(-0.81%)
Mar 24, 2022 3.740 3.780 3.660 3.700 1,196,839 -0.04(-1.07%)
Mar 23, 2022 3.700 3.780 3.685 3.740 2,819,953 -0.01(-0.27%)
Mar 22, 2022 3.560 3.780 3.545 3.750 2,657,799 +0.19(+5.34%)
Mar 21, 2022 3.690 3.700 3.505 3.560 1,966,534 -0.15(-4.04%)
Mar 18, 2022 3.600 3.710 3.550 3.710 8,302,977 +0.06(+1.64%)
Mar 17, 2022 3.640 3.805 3.640 3.650 1,595,292 -0.04(-1.08%)
Mar 16, 2022 3.620 3.770 3.575 3.690 3,700,016 +0.13(+3.65%)
Mar 15, 2022 3.510 3.605 3.480 3.560 1,522,028 +0.06(+1.71%)
Mar 14, 2022 3.620 3.660 3.470 3.500 1,939,412 -0.14(-3.85%)
Mar 11, 2022 3.700 3.770 3.630 3.640 2,008,428 -0.05(-1.36%)
Mar 10, 2022 3.480 3.720 3.690 3,787,885 +0.14(+3.94%)
Mar 09, 2022 3.510 3.637 3.450 3.550 1,790,396 +0.12(+3.50%)
Mar 08, 2022 3.350 3.550 3.270 3.430 3,952,473 +0.07(+2.08%)
Mar 07, 2022 3.540 3.550 3.360 3.360 1,661,465 -0.16(-4.55%)
Mar 04, 2022 3.620 3.665 3.460 3.520 2,611,743 -0.14(-3.83%)
Mar 03, 2022 3.800 3.800 3.600 3.660 2,700,903 -0.11(-2.92%)
Mar 02, 2022 3.840 3.970 3.770 3.770 6,283,756 +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.