Clear Channel Outdoor Holdings (NY: CCO )

3.210 USD -0.160 (-4.75%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 26.79 27.72 26.44 27.71 306,700 +0.85(+3.16%)
Feb 27, 2007 27.90 27.90 24.91 26.86 584,900 -1.11(-3.97%)
Feb 26, 2007 28.20 28.54 27.67 27.97 323,900 -0.51(-1.79%)
Feb 23, 2007 28.00 28.98 27.68 28.48 709,000 +0.58(+2.08%)
Feb 22, 2007 27.90 27.96 27.67 27.90 106,000 +0.05(+0.18%)
Feb 21, 2007 28.25 28.25 27.80 27.85 142,800 -0.35(-1.24%)
Feb 20, 2007 28.13 28.37 28.10 28.20 101,100 +0.13(+0.46%)
Feb 16, 2007 28.21 28.26 28.06 28.07 46,800 -0.29(-1.02%)
Feb 15, 2007 28.45 28.51 28.31 28.36 160,100 -0.06(-0.21%)
Feb 14, 2007 28.10 28.42 27.74 28.42 178,308 +0.41(+1.46%)
Feb 13, 2007 27.95 28.13 27.75 28.01 116,565 +0.05(+0.18%)
Feb 12, 2007 28.40 28.48 27.79 27.96 114,500 -0.52(-1.83%)
Feb 09, 2007 28.35 28.54 27.02 28.48 145,100 +0.00(+0.00%)
Feb 08, 2007 28.50 28.52 28.36 28.48 234,900 -0.02(-0.07%)
Feb 07, 2007 28.52 28.83 28.28 28.50 337,800 +0.05(+0.18%)
Feb 06, 2007 28.40 28.66 28.18 28.45 255,000 +0.05(+0.18%)
Feb 05, 2007 28.89 28.97 28.37 28.40 131,100 -0.41(-1.42%)
Feb 02, 2007 29.22 29.22 28.69 28.81 120,500 -0.34(-1.17%)
Feb 01, 2007 28.88 29.16 28.28 29.15 237,000 +0.23(+0.80%)
Jan 31, 2007 28.90 28.92 28.44 28.92 1,148,500 -0.03(-0.10%)
Jan 30, 2007 28.82 29.10 28.72 28.95 254,100 +0.13(+0.45%)
Jan 29, 2007 28.82 28.83 28.56 28.82 233,300 -0.10(-0.35%)
Jan 26, 2007 29.10 29.13 28.73 28.92 281,600 +0.20(+0.70%)
Jan 25, 2007 29.05 29.13 28.69 28.72 82,700 -0.35(-1.20%)
Jan 24, 2007 29.22 29.28 28.96 29.07 222,400 -0.16(-0.55%)
Jan 23, 2007 29.13 29.34 29.11 29.23 71,200 +0.22(+0.76%)
Jan 22, 2007 29.14 29.14 28.59 29.01 160,100 -0.09(-0.31%)
Jan 19, 2007 29.16 29.22 28.45 29.10 109,700 -0.06(-0.21%)
Jan 18, 2007 29.74 29.95 28.95 29.16 160,000 -0.36(-1.22%)
Jan 17, 2007 29.73 29.85 29.42 29.52 90,600 -0.16(-0.54%)
Jan 16, 2007 29.83 29.98 29.57 29.68 221,100 -0.03(-0.10%)
Jan 12, 2007 29.19 30.00 29.10 29.71 118,600 +0.53(+1.82%)
Jan 11, 2007 28.70 31.14 28.60 29.18 177,900 +0.22(+0.76%)
Jan 10, 2007 29.12 29.15 28.84 28.96 177,800 -0.17(-0.58%)
Jan 09, 2007 28.65 29.13 28.50 29.13 853,000 +0.49(+1.71%)
Jan 08, 2007 29.12 29.12 28.35 28.64 258,100 -0.49(-1.68%)
Jan 05, 2007 29.01 29.28 28.81 29.13 152,400 +0.13(+0.45%)
Jan 04, 2007 28.20 30.00 28.01 29.00 234,300 +0.79(+2.80%)
Jan 03, 2007 27.86 28.23 27.86 28.21 177,100 +0.30(+1.07%)
Dec 29, 2006 27.76 27.94 27.50 27.91 88,800 +0.18(+0.65%)
Dec 28, 2006 27.97 27.99 27.65 27.73 74,900 -0.14(-0.50%)
Dec 27, 2006 27.95 28.07 27.81 27.87 79,200 -0.07(-0.25%)
Dec 26, 2006 27.65 28.13 27.50 27.94 59,100 +0.16(+0.58%)
Dec 22, 2006 54.60 27.78 27.17 27.78 106,300 +0.48(+1.76%)
Dec 21, 2006 27.53 27.69 27.20 27.30 162,100 -0.07(-0.26%)
Dec 20, 2006 27.45 27.71 27.09 27.37 203,900 -0.01(-0.04%)
Dec 19, 2006 27.33 27.54 26.86 27.38 521,400 +0.10(+0.37%)
Dec 18, 2006 27.30 27.42 27.14 27.28 224,400 +0.08(+0.29%)
Dec 15, 2006 27.19 27.25 26.95 27.20 334,700 +0.06(+0.22%)
Dec 14, 2006 27.24 27.79 27.00 27.14 375,400 +0.05(+0.18%)
Dec 13, 2006 26.70 27.10 26.67 27.09 615,100 +0.49(+1.84%)
Dec 12, 2006 26.28 26.62 26.24 26.60 436,800 +0.35(+1.33%)
Dec 11, 2006 25.93 26.25 25.91 26.25 363,800 +0.40(+1.55%)
Dec 08, 2006 25.87 25.90 25.62 25.85 988,000 -0.05(-0.19%)
Dec 07, 2006 25.88 25.97 25.79 25.90 141,600 +0.03(+0.12%)
Dec 06, 2006 25.80 25.90 25.71 25.87 447,300 +0.12(+0.47%)
Dec 05, 2006 25.80 26.00 25.12 25.75 1,341,100 +0.07(+0.27%)
Dec 04, 2006 25.69 25.87 25.54 25.68 316,700 -0.01(-0.04%)
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.