Clear Channel Outdoor Holdings (NY: CCO )

2.980 USD +0.220 (+7.97%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 10.58 10.76 10.41 10.61 343,026 +0.00(+0.00%)
Mar 30, 2010 10.86 10.95 10.54 10.61 469,796 -0.24(-2.21%)
Mar 29, 2010 11.12 11.12 10.79 10.85 206,175 -0.14(-1.27%)
Mar 26, 2010 11.15 11.21 10.94 10.99 120,926 -0.07(-0.63%)
Mar 25, 2010 11.48 11.48 11.04 11.06 102,759 -0.20(-1.78%)
Mar 24, 2010 11.15 11.35 11.05 11.26 178,053 +0.05(+0.45%)
Mar 23, 2010 11.25 11.50 11.17 11.21 114,627 -0.04(-0.36%)
Mar 22, 2010 11.20 11.45 10.95 11.25 134,942 +0.08(+0.72%)
Mar 19, 2010 11.83 11.93 11.17 11.17 473,481 -0.66(-5.58%)
Mar 18, 2010 11.87 11.97 11.75 11.83 169,179 -0.07(-0.59%)
Mar 17, 2010 11.89 12.04 11.82 11.90 466,717 +0.10(+0.85%)
Mar 16, 2010 11.93 12.07 11.70 11.80 279,312 -0.15(-1.26%)
Mar 15, 2010 11.84 11.95 11.81 11.95 302,110 +0.10(+0.84%)
Mar 12, 2010 11.08 11.95 11.08 11.85 820,049 +1.27(+12.00%)
Mar 11, 2010 10.58 10.74 10.50 10.58 132,499 -0.01(-0.09%)
Mar 10, 2010 10.43 10.69 10.39 10.59 147,787 +0.14(+1.34%)
Mar 09, 2010 10.41 10.56 10.28 10.45 164,002 +0.02(+0.19%)
Mar 08, 2010 10.53 10.58 10.30 10.43 98,917 -0.05(-0.48%)
Mar 05, 2010 10.24 10.58 10.20 10.48 139,575 +0.28(+2.75%)
Mar 04, 2010 9.940 10.21 9.870 10.20 113,234 +0.15(+1.49%)
Mar 03, 2010 10.14 10.37 10.02 10.05 142,870 -0.11(-1.08%)
Mar 02, 2010 9.860 10.30 9.860 10.16 171,227 +0.30(+3.04%)
Mar 01, 2010 9.550 9.880 9.250 9.860 186,281 +0.34(+3.57%)
Feb 26, 2010 9.360 9.650 9.240 9.520 273,476 +0.14(+1.49%)
Feb 25, 2010 9.410 9.490 9.300 9.380 111,001 -0.19(-1.99%)
Feb 24, 2010 9.560 9.740 9.380 9.570 335,935 +0.09(+0.95%)
Feb 23, 2010 9.460 9.500 9.230 9.480 168,090 +0.03(+0.32%)
Feb 22, 2010 9.600 9.640 9.380 9.450 101,453 -0.07(-0.74%)
Feb 19, 2010 9.510 9.540 9.370 9.520 198,460 +0.04(+0.42%)
Feb 18, 2010 9.450 9.550 9.380 9.480 423,850 +0.05(+0.53%)
Feb 17, 2010 9.570 9.717 9.310 9.430 272,530 -0.17(-1.77%)
Feb 16, 2010 9.600 9.758 9.440 9.600 267,324 +0.05(+0.52%)
Feb 12, 2010 9.550 9.550 9.550 0 +0.18(+1.92%)
Feb 11, 2010 9.280 9.400 9.220 9.370 146,667 +0.04(+0.43%)
Feb 10, 2010 9.420 9.540 9.280 9.330 119,096 -0.18(-1.89%)
Feb 09, 2010 9.550 9.770 9.180 9.510 399,518 +0.09(+0.96%)
Feb 08, 2010 9.500 9.820 9.210 9.420 370,604 -0.08(-0.84%)
Feb 05, 2010 9.670 9.730 9.150 9.500 236,917 -0.21(-2.16%)
Feb 04, 2010 9.870 9.890 9.440 9.710 262,421 -0.26(-2.61%)
Feb 03, 2010 10.22 10.22 9.840 9.970 235,412 -0.35(-3.39%)
Feb 02, 2010 10.41 10.46 9.950 10.32 284,836 -0.03(-0.29%)
Feb 01, 2010 10.22 10.38 10.04 10.35 214,898 +0.20(+1.97%)
Jan 29, 2010 10.55 10.68 10.12 10.15 199,470 -0.64(-5.93%)
Jan 28, 2010 10.65 10.96 10.34 10.79 121,944 +0.10(+0.94%)
Jan 27, 2010 10.64 10.86 10.20 10.69 382,130 -0.03(-0.28%)
Jan 26, 2010 10.63 10.90 10.50 10.72 265,151 -0.01(-0.09%)
Jan 25, 2010 10.95 10.95 10.58 10.73 186,225 +0.03(+0.28%)
Jan 22, 2010 11.00 11.09 10.56 10.70 292,164 -0.25(-2.28%)
Jan 21, 2010 10.85 11.07 10.85 10.95 351,289 +0.03(+0.27%)
Jan 20, 2010 11.05 11.08 10.69 10.92 216,874 -0.14(-1.27%)
Jan 19, 2010 10.96 11.06 10.84 11.06 180,119 +0.07(+0.64%)
Jan 15, 2010 10.99 10.99 10.99 0 -0.36(-3.17%)
Jan 14, 2010 11.09 11.40 10.99 11.35 398,499 +0.28(+2.53%)
Jan 13, 2010 10.94 11.18 10.74 11.07 201,545 +0.07(+0.64%)
Jan 12, 2010 11.20 11.24 10.90 11.00 146,755 -0.28(-2.48%)
Jan 11, 2010 11.33 11.60 11.17 11.28 582,985 +0.09(+0.80%)
Jan 08, 2010 10.61 11.19 10.58 11.19 2,274,611 +0.59(+5.57%)
Jan 07, 2010 10.63 10.73 10.39 10.60 288,376 +0.03(+0.28%)
Jan 06, 2010 10.51 10.98 10.46 10.57 451,179 -0.01(-0.09%)
Jan 05, 2010 10.62 10.64 10.52 10.58 121,062 +0.05(+0.47%)
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.