Clear Channel Outdoor Holdings (NY: CCO )

2.340 USD +0.180 (+8.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 1.630 1.660 1.560 1.590 3,059,952 -0.06(-3.64%)
Dec 31, 2020 1.650 1.650 1.650 808,274 +0.00(+0.00%)
Dec 30, 2020 1.660 1.700 1.630 1.650 808,274 +0.00(+0.00%)
Dec 29, 2020 1.670 1.690 1.630 1.650 1,112,330 -0.01(-0.60%)
Dec 28, 2020 1.600 1.700 1.600 1.660 1,471,099 -0.04(-2.35%)
Dec 24, 2020 1.620 1.743 1.610 1.700 562,100 +0.05(+3.03%)
Dec 23, 2020 1.630 1.730 1.570 1.650 2,723,059 +0.04(+2.48%)
Dec 22, 2020 1.570 1.610 1.480 1.610 2,689,750 +0.07(+4.55%)
Dec 21, 2020 1.470 1.540 1.440 1.540 3,180,694 +0.03(+1.99%)
Dec 18, 2020 1.460 1.550 1.440 1.510 4,538,600 +0.02(+1.34%)
Dec 17, 2020 1.340 1.500 1.340 1.490 2,139,934 +0.12(+8.76%)
Dec 16, 2020 1.290 1.390 1.260 1.370 1,641,208 +0.03(+2.24%)
Dec 15, 2020 1.380 1.380 1.300 1.340 12,082,846 -0.03(-2.19%)
Dec 14, 2020 1.340 1.388 1.280 1.370 1,330,993 -0.02(-1.44%)
Dec 11, 2020 1.310 1.420 1.310 1.390 801,900 +0.01(+0.72%)
Dec 10, 2020 1.300 1.405 1.290 1.380 1,121,898 +0.07(+5.34%)
Dec 09, 2020 1.430 1.440 1.260 1.310 2,340,498 -0.12(-8.39%)
Dec 08, 2020 1.490 1.520 1.300 1.430 2,385,472 -0.06(-4.03%)
Dec 07, 2020 1.540 1.570 1.470 1.490 1,363,549 -0.06(-3.87%)
Dec 04, 2020 1.560 1.610 1.530 1.550 1,513,100 +0.02(+1.31%)
Dec 03, 2020 1.480 1.640 1.480 1.530 3,207,536 +0.04(+2.68%)
Dec 02, 2020 1.500 1.540 1.470 1.490 2,842,391 -0.01(-0.67%)
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.