Clear Channel Outdoor Holdings (NY: CCO )

2.560 USD -0.110 (-4.12%)
Streaming Delayed Price Updated: 9:34 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 19.19 19.84 18.99 19.02 245,009 -0.39(-2.01%)
Apr 29, 2008 19.00 19.42 18.94 19.41 287,228 +0.41(+2.16%)
Apr 28, 2008 18.98 19.25 18.55 19.00 260,360 +0.06(+0.32%)
Apr 25, 2008 19.07 19.07 18.47 18.94 136,288 +0.23(+1.23%)
Apr 24, 2008 18.85 19.00 18.66 18.71 178,469 -0.14(-0.74%)
Apr 23, 2008 19.21 19.21 18.75 18.85 158,204 +0.01(+0.05%)
Apr 22, 2008 19.07 19.19 18.84 18.84 221,589 -0.18(-0.95%)
Apr 21, 2008 20.80 20.80 19.00 19.02 161,112 -0.17(-0.89%)
Apr 18, 2008 18.52 19.75 18.52 19.19 180,307 -0.31(-1.59%)
Apr 17, 2008 19.37 19.58 19.37 19.50 207,757 +0.11(+0.57%)
Apr 16, 2008 20.80 20.80 19.10 19.39 368,484 +0.34(+1.78%)
Apr 15, 2008 18.89 19.23 18.73 19.05 239,898 +0.12(+0.63%)
Apr 14, 2008 19.12 19.13 18.71 18.93 171,391 -0.19(-0.99%)
Apr 11, 2008 19.56 19.93 19.09 19.12 145,900 -0.65(-3.29%)
Apr 10, 2008 19.98 19.99 19.70 19.77 171,800 -0.21(-1.05%)
Apr 09, 2008 19.93 19.98 19.63 19.98 237,400 +0.05(+0.25%)
Apr 08, 2008 19.99 20.00 19.76 19.93 373,200 +0.00(+0.00%)
Apr 07, 2008 19.61 20.69 19.51 19.93 106,100 +0.30(+1.53%)
Apr 04, 2008 19.71 20.04 19.55 19.63 100,300 -0.17(-0.86%)
Apr 03, 2008 19.92 19.92 19.49 19.80 190,300 -0.12(-0.60%)
Apr 02, 2008 19.81 20.40 19.59 19.92 209,900 -0.06(-0.30%)
Apr 01, 2008 19.02 20.32 19.02 19.98 690,250 +0.97(+5.10%)
Mar 31, 2008 19.44 19.91 18.36 19.01 807,800 -0.33(-1.71%)
Mar 28, 2008 19.49 19.58 18.97 19.34 326,200 -0.32(-1.63%)
Mar 27, 2008 20.00 20.25 19.66 19.66 322,172 -0.04(-0.20%)
Mar 26, 2008 20.51 20.85 19.59 19.70 720,200 -0.49(-2.43%)
Mar 25, 2008 20.25 20.58 20.00 20.19 378,800 -0.12(-0.59%)
Mar 24, 2008 20.02 20.42 20.00 20.31 157,300 +0.31(+1.55%)
Mar 21, 2008 20.70 20.81 19.81 20.00 203,300 +0.00(+0.00%)
Mar 20, 2008 20.70 20.81 19.81 20.00 203,300 -0.55(-2.68%)
Mar 19, 2008 20.49 20.55 20.21 20.55 228,400 +0.29(+1.43%)
Mar 18, 2008 20.64 21.37 19.43 20.26 273,300 +0.00(+0.00%)
Mar 17, 2008 20.22 20.51 19.73 20.26 114,400 -0.21(-1.03%)
Mar 14, 2008 21.35 21.35 20.17 20.47 250,300 -0.68(-3.22%)
Mar 13, 2008 20.84 21.30 20.07 21.15 127,400 +0.27(+1.29%)
Mar 12, 2008 21.08 21.15 20.48 20.88 95,500 -0.06(-0.29%)
Mar 11, 2008 21.06 21.27 20.61 20.94 160,800 -0.09(-0.43%)
Mar 10, 2008 21.95 21.95 20.96 21.03 155,000 -0.74(-3.40%)
Mar 07, 2008 22.73 22.89 21.71 21.77 345,700 -0.97(-4.27%)
Mar 06, 2008 22.50 22.97 22.43 22.74 91,600 +0.22(+0.98%)
Mar 05, 2008 22.80 23.39 22.48 22.52 127,600 -0.09(-0.40%)
Mar 04, 2008 23.36 23.36 22.02 22.61 378,900 -0.82(-3.50%)
Mar 03, 2008 23.17 23.58 22.89 23.43 181,571 +0.17(+0.73%)
Feb 29, 2008 23.85 23.94 22.93 23.26 128,000 -0.54(-2.27%)
Feb 28, 2008 24.15 24.15 23.76 23.80 155,900 -0.17(-0.71%)
Feb 27, 2008 23.60 24.41 23.55 23.97 178,600 +0.11(+0.46%)
Feb 26, 2008 23.99 24.03 23.73 23.86 136,000 -0.09(-0.38%)
Feb 25, 2008 23.12 24.00 23.12 23.95 198,600 +0.99(+4.31%)
Feb 22, 2008 23.35 23.41 22.78 22.96 119,100 -0.29(-1.25%)
Feb 21, 2008 23.17 23.92 23.11 23.25 210,500 +0.36(+1.57%)
Feb 20, 2008 22.93 23.25 22.85 22.89 173,700 -0.31(-1.34%)
Feb 19, 2008 23.69 23.89 22.99 23.20 183,100 -0.48(-2.03%)
Feb 18, 2008 24.30 25.00 23.38 23.68 0 +0.00(+0.00%)
Feb 15, 2008 24.30 25.00 23.38 23.68 412,900 +0.67(+2.91%)
Feb 14, 2008 23.50 23.60 22.82 23.01 114,400 -0.48(-2.04%)
Feb 13, 2008 23.15 23.63 23.15 23.49 338,900 +0.32(+1.38%)
Feb 12, 2008 23.60 23.95 23.02 23.17 254,300 -0.28(-1.19%)
Feb 11, 2008 23.27 23.50 23.08 23.45 103,200 +0.06(+0.26%)
Feb 08, 2008 22.48 23.63 22.17 23.39 368,100 +0.76(+3.36%)
Feb 07, 2008 23.17 23.35 22.50 22.63 187,600 -0.43(-1.86%)
Feb 06, 2008 24.10 24.10 22.90 23.06 164,300 -0.97(-4.04%)
Feb 05, 2008 24.40 24.81 23.89 24.03 207,500 -0.62(-2.52%)
Feb 04, 2008 24.09 25.20 24.09 24.65 204,000 +0.08(+0.33%)
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.