Clear Channel Outdoor Holdings (NY: CCO )

2.690 USD -0.060 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2008 22.85 25.69 22.85 24.57 571,940 +2.34(+10.53%)
Jan 31, 2008 22.92 22.92 21.96 22.23 179,900 -0.78(-3.39%)
Jan 30, 2008 23.66 23.87 22.83 23.01 160,400 -0.90(-3.76%)
Jan 29, 2008 24.50 24.50 23.69 23.91 110,200 -0.57(-2.33%)
Jan 28, 2008 23.25 24.49 23.25 24.48 102,438 +1.21(+5.20%)
Jan 25, 2008 23.96 24.01 23.27 23.27 78,400 -0.69(-2.88%)
Jan 24, 2008 23.50 24.08 23.38 23.96 152,900 +0.66(+2.83%)
Jan 23, 2008 22.59 23.35 22.52 23.30 135,900 +0.32(+1.39%)
Jan 22, 2008 22.84 23.72 22.72 22.98 139,500 -0.92(-3.85%)
Jan 21, 2008 24.10 24.52 23.83 23.90 0 +0.00(+0.00%)
Jan 18, 2008 24.10 24.52 23.83 23.90 84,900 -0.16(-0.67%)
Jan 17, 2008 24.77 24.93 24.03 24.06 58,400 -0.44(-1.80%)
Jan 16, 2008 23.81 24.86 23.81 24.50 121,000 +0.54(+2.25%)
Jan 15, 2008 25.23 25.23 23.96 23.96 168,600 -1.32(-5.22%)
Jan 14, 2008 25.50 25.53 25.00 25.28 78,500 +0.15(+0.60%)
Jan 11, 2008 25.48 25.72 25.00 25.13 167,000 -0.76(-2.94%)
Jan 10, 2008 25.92 26.17 25.75 25.89 134,100 -0.39(-1.48%)
Jan 09, 2008 26.69 26.69 25.93 26.28 117,600 -0.33(-1.24%)
Jan 08, 2008 26.98 27.19 26.51 26.61 70,000 +0.06(+0.23%)
Jan 07, 2008 27.08 27.08 26.54 26.55 81,100 -0.39(-1.45%)
Jan 04, 2008 27.18 27.74 26.82 26.94 84,400 -0.35(-1.28%)
Jan 03, 2008 27.44 27.54 27.10 27.29 121,000 +0.00(+0.00%)
Jan 02, 2008 27.82 27.82 27.20 27.29 53,000 -0.37(-1.34%)
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.