Clear Channel Outdoor Holdings (NY: CCO )

2.330 USD -0.010 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 27.35 27.69 26.96 27.26 171,356 +0.12(+0.44%)
Nov 29, 2007 27.20 27.48 26.83 27.14 152,200 -0.28(-1.02%)
Nov 28, 2007 26.50 27.47 26.50 27.42 87,100 +0.97(+3.67%)
Nov 27, 2007 25.87 26.77 25.78 26.45 97,900 +0.62(+2.40%)
Nov 26, 2007 26.51 26.56 25.71 25.83 96,400 -0.57(-2.16%)
Nov 23, 2007 26.20 26.51 26.20 26.40 30,000 +0.39(+1.50%)
Nov 21, 2007 26.55 26.98 25.86 26.01 107,800 -0.59(-2.22%)
Nov 20, 2007 27.26 27.26 25.97 26.60 182,400 -0.45(-1.66%)
Nov 19, 2007 26.51 27.39 26.00 27.05 188,600 +0.46(+1.73%)
Nov 16, 2007 26.14 26.73 25.73 26.59 92,500 +0.44(+1.68%)
Nov 15, 2007 26.56 26.95 25.76 26.15 137,400 -0.44(-1.65%)
Nov 14, 2007 27.16 27.65 26.58 26.59 152,700 -0.55(-2.03%)
Nov 13, 2007 25.15 27.31 25.15 27.14 181,000 +2.06(+8.21%)
Nov 12, 2007 25.24 26.16 24.93 25.08 253,200 -0.29(-1.14%)
Nov 09, 2007 23.82 25.45 23.82 25.37 255,200 +1.47(+6.15%)
Nov 08, 2007 24.17 25.05 23.65 23.90 977,800 -0.10(-0.42%)
Nov 07, 2007 24.47 24.70 23.87 24.00 209,000 -0.59(-2.40%)
Nov 06, 2007 25.02 25.13 24.27 24.59 197,400 -0.37(-1.48%)
Nov 05, 2007 25.11 25.15 24.83 24.96 89,100 -0.24(-0.95%)
Nov 02, 2007 25.16 25.25 24.84 25.20 85,800 +0.00(+0.00%)
Nov 01, 2007 25.16 25.58 24.89 25.20 151,500 -0.22(-0.87%)
Oct 31, 2007 25.30 25.45 24.68 25.42 256,500 +0.06(+0.24%)
Oct 30, 2007 25.05 25.45 25.05 25.36 114,900 +0.16(+0.63%)
Oct 29, 2007 25.41 25.52 24.91 25.20 97,600 -0.21(-0.83%)
Oct 26, 2007 25.40 25.48 25.07 25.41 96,200 +0.00(+0.00%)
Oct 25, 2007 25.42 25.45 25.07 25.41 61,000 -0.09(-0.35%)
Oct 24, 2007 25.31 26.58 24.91 25.50 75,200 +0.22(+0.87%)
Oct 23, 2007 25.27 25.56 25.17 25.28 99,700 -0.01(-0.04%)
Oct 22, 2007 25.25 25.48 25.13 25.29 150,400 -0.17(-0.67%)
Oct 19, 2007 25.39 25.73 25.21 25.46 222,100 +0.01(+0.04%)
Oct 18, 2007 25.69 25.69 24.87 25.45 243,100 -1.05(-3.96%)
Oct 17, 2007 26.86 26.86 26.07 26.50 152,500 -0.16(-0.60%)
Oct 16, 2007 26.94 27.05 26.64 26.66 153,100 -0.44(-1.62%)
Oct 15, 2007 27.24 27.42 26.77 27.10 233,600 +0.16(+0.59%)
Oct 12, 2007 26.97 27.03 26.49 26.94 287,800 -0.12(-0.44%)
Oct 11, 2007 26.70 27.29 26.62 27.06 97,600 +0.36(+1.35%)
Oct 10, 2007 26.56 26.96 26.42 26.70 70,400 +0.25(+0.95%)
Oct 09, 2007 26.52 26.59 26.04 26.45 127,700 +0.14(+0.53%)
Oct 08, 2007 26.54 26.80 26.11 26.31 75,500 -0.17(-0.64%)
Oct 05, 2007 25.82 27.25 25.82 26.48 193,200 +0.67(+2.60%)
Oct 04, 2007 25.72 25.90 25.39 25.81 382,500 +0.03(+0.12%)
Oct 03, 2007 25.68 25.89 25.54 25.78 212,500 +0.15(+0.59%)
Oct 02, 2007 25.33 25.69 25.33 25.63 227,700 +0.24(+0.95%)
Oct 01, 2007 25.58 25.62 25.03 25.39 235,000 -0.11(-0.43%)
Sep 28, 2007 26.22 26.30 24.85 25.50 645,300 -0.72(-2.75%)
Sep 27, 2007 24.89 26.50 24.87 26.22 668,300 +1.48(+5.98%)
Sep 26, 2007 24.92 25.02 24.47 24.74 201,000 -0.11(-0.44%)
Sep 25, 2007 24.47 24.93 24.47 24.85 212,100 +0.20(+0.81%)
Sep 24, 2007 24.96 24.96 24.65 24.65 377,600 -0.37(-1.48%)
Sep 21, 2007 25.41 25.63 24.94 25.02 295,200 -0.38(-1.50%)
Sep 20, 2007 25.29 25.74 25.29 25.40 146,800 +0.11(+0.43%)
Sep 19, 2007 25.25 25.60 25.04 25.29 418,800 +0.21(+0.84%)
Sep 18, 2007 25.07 25.42 24.60 25.08 364,100 +0.01(+0.04%)
Sep 17, 2007 25.00 25.50 25.00 25.07 789,300 -0.14(-0.56%)
Sep 14, 2007 25.12 25.39 25.00 25.21 511,300 +0.04(+0.16%)
Sep 13, 2007 25.60 25.60 25.11 25.17 172,000 -0.36(-1.41%)
Sep 12, 2007 25.97 26.14 25.37 25.53 149,300 -0.44(-1.69%)
Sep 11, 2007 25.78 26.34 25.26 25.97 1,056,100 +0.02(+0.08%)
Sep 10, 2007 25.55 26.56 25.55 25.95 631,800 +0.35(+1.37%)
Sep 07, 2007 25.11 25.79 24.89 25.60 207,800 +0.37(+1.47%)
Sep 06, 2007 25.01 25.35 24.91 25.23 484,900 +0.22(+0.88%)
Sep 05, 2007 25.44 25.67 24.91 25.01 137,900 -0.50(-1.96%)
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.