Clear Channel Outdoor Holdings (NY: CCO )

2.850 USD +0.090 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 20.08 20.10 20.00 20.05 111,600 -0.04(-0.20%)
Dec 29, 2005 19.65 20.25 19.60 20.09 621,200 +0.39(+1.98%)
Dec 28, 2005 19.24 19.72 19.15 19.70 109,700 +0.47(+2.44%)
Dec 27, 2005 19.75 19.75 19.20 19.23 137,200 -0.47(-2.39%)
Dec 23, 2005 19.70 19.75 19.65 19.70 90,400 -0.03(-0.15%)
Dec 22, 2005 19.70 19.75 19.65 19.73 499,200 +0.12(+0.61%)
Dec 21, 2005 19.75 19.80 19.25 19.61 590,000 -0.14(-0.71%)
Dec 20, 2005 19.55 19.76 19.43 19.75 249,500 +0.25(+1.28%)
Dec 19, 2005 19.35 19.55 19.31 19.50 486,800 +0.15(+0.78%)
Dec 16, 2005 19.15 19.60 18.75 19.35 1,345,500 +0.10(+0.52%)
Dec 15, 2005 19.63 19.63 19.20 19.25 403,200 -0.54(-2.73%)
Dec 14, 2005 20.00 20.00 19.75 19.79 671,500 -0.21(-1.05%)
Dec 13, 2005 19.07 20.14 19.07 20.00 358,700 +0.86(+4.49%)
Dec 12, 2005 19.20 19.40 19.05 19.14 188,100 -0.06(-0.31%)
Dec 09, 2005 19.26 19.43 19.10 19.20 165,500 -0.06(-0.31%)
Dec 08, 2005 19.40 19.59 19.11 19.26 221,000 -0.01(-0.05%)
Dec 07, 2005 18.77 19.96 18.77 19.27 433,700 +0.40(+2.12%)
Dec 06, 2005 18.91 18.98 18.25 18.87 153,200 -0.05(-0.26%)
Dec 05, 2005 19.00 19.10 18.35 18.92 275,700 -0.25(-1.30%)
Dec 02, 2005 19.85 20.00 19.14 19.17 209,200 -0.68(-3.43%)
Dec 01, 2005 20.15 20.20 19.75 19.85 277,400 -0.45(-2.22%)
Nov 30, 2005 20.34 20.39 20.15 20.30 323,700 +0.00(+0.00%)
Nov 29, 2005 20.15 20.40 20.00 20.30 444,000 +0.15(+0.74%)
Nov 28, 2005 19.91 20.22 19.50 20.15 465,100 +0.25(+1.26%)
Nov 25, 2005 19.86 20.10 19.70 19.90 162,100 -0.03(-0.15%)
Nov 23, 2005 19.70 20.10 19.65 19.93 1,134,200 +0.43(+2.21%)
Nov 22, 2005 19.04 19.60 19.00 19.50 721,100 +0.45(+2.36%)
Nov 21, 2005 19.14 19.24 18.97 19.05 245,300 -0.10(-0.52%)
Nov 18, 2005 19.90 19.90 19.09 19.15 994,200 -0.63(-3.19%)
Nov 17, 2005 19.15 19.95 19.00 19.78 1,392,000 +0.68(+3.56%)
Nov 16, 2005 19.03 19.30 19.00 19.10 646,400 +18.92(+10511.11%)
Nov 15, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 14, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 10, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 09, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 08, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 07, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 04, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 03, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 02, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 01, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 31, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 28, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 27, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 26, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 25, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 24, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 21, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 20, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 19, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 18, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 17, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 14, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 13, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 12, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 11, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 10, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 07, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 06, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 05, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 04, 2005 0.1800 0.1800 0.1800 0.1800 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.