Clear Channel Outdoor Holdings (NY: CCO )

2.930 USD -0.110 (-3.62%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 7.610 7.610 7.370 7.480 119,142 -0.03(-0.40%)
Oct 29, 2015 7.500 7.740 7.350 7.510 609,116 +0.13(+1.76%)
Oct 28, 2015 7.310 7.500 7.120 7.380 160,127 +0.48(+6.96%)
Oct 27, 2015 7.020 7.060 6.820 6.900 631,956 -0.17(-2.40%)
Oct 26, 2015 7.070 7.240 7.020 7.070 93,775 -0.04(-0.56%)
Oct 23, 2015 7.090 7.230 7.070 7.110 70,655 -0.01(-0.14%)
Oct 22, 2015 7.190 7.300 7.060 7.120 57,949 -0.08(-1.11%)
Oct 21, 2015 7.360 7.360 7.170 7.200 38,045 -0.10(-1.37%)
Oct 20, 2015 7.250 7.390 7.250 7.300 51,146 +0.02(+0.27%)
Oct 19, 2015 7.140 7.420 7.110 7.280 80,157 +0.11(+1.53%)
Oct 16, 2015 7.190 7.190 7.080 7.170 36,852 -0.01(-0.14%)
Oct 15, 2015 7.310 7.310 7.150 7.180 58,014 +0.00(+0.00%)
Oct 14, 2015 7.390 7.470 7.140 7.180 45,078 -0.25(-3.36%)
Oct 13, 2015 7.490 7.490 7.340 7.430 72,103 -0.08(-1.07%)
Oct 12, 2015 7.680 7.680 7.500 7.510 43,621 -0.14(-1.83%)
Oct 09, 2015 7.580 7.710 7.580 7.650 65,997 +0.04(+0.53%)
Oct 08, 2015 7.750 7.750 7.550 7.610 56,413 +0.11(+1.47%)
Oct 07, 2015 7.350 7.520 7.340 7.500 120,972 +0.20(+2.74%)
Oct 06, 2015 7.230 7.350 7.210 7.300 77,246 +0.02(+0.27%)
Oct 05, 2015 7.150 7.400 7.150 7.280 76,641 +0.12(+1.68%)
Oct 02, 2015 7.160 7.280 6.960 7.160 144,314 -0.10(-1.38%)
Oct 01, 2015 7.130 7.470 7.130 7.260 111,973 +0.13(+1.82%)
Sep 30, 2015 7.160 7.190 7.010 7.130 64,898 +0.04(+0.56%)
Sep 29, 2015 7.250 7.360 7.070 7.090 64,714 -0.19(-2.61%)
Sep 28, 2015 7.600 7.600 7.270 7.280 54,466 -0.38(-4.96%)
Sep 25, 2015 7.620 7.670 7.430 7.660 79,585 +0.15(+2.00%)
Sep 24, 2015 7.560 7.560 7.360 7.510 62,217 -0.05(-0.66%)
Sep 23, 2015 7.590 7.640 7.400 7.560 153,568 +0.00(+0.00%)
Sep 22, 2015 8.010 8.140 7.530 7.560 108,355 -0.56(-6.90%)
Sep 21, 2015 7.990 8.455 7.990 8.120 124,668 +0.15(+1.88%)
Sep 18, 2015 7.750 8.060 7.710 7.970 429,807 +0.15(+1.92%)
Sep 17, 2015 7.710 7.900 7.710 7.820 55,659 +0.07(+0.90%)
Sep 16, 2015 7.690 7.830 7.660 7.750 63,561 +0.04(+0.52%)
Sep 15, 2015 7.670 7.870 7.530 7.710 80,664 +0.09(+1.18%)
Sep 14, 2015 7.790 7.790 7.410 7.620 92,040 -0.12(-1.55%)
Sep 11, 2015 7.860 7.860 7.650 7.740 44,976 -0.10(-1.28%)
Sep 10, 2015 7.970 8.060 7.810 7.840 91,654 -0.11(-1.38%)
Sep 09, 2015 8.010 8.010 7.910 7.950 120,075 -0.04(-0.50%)
Sep 08, 2015 7.990 8.020 7.830 7.990 125,429 +0.12(+1.52%)
Sep 04, 2015 7.870 7.870 7.870 0 -0.15(-1.87%)
Sep 03, 2015 7.940 8.130 7.920 8.020 135,848 +0.08(+1.01%)
Sep 02, 2015 8.220 8.220 7.780 7.940 155,015 -0.14(-1.73%)
Sep 01, 2015 8.030 8.180 7.910 8.080 355,640 -0.08(-0.98%)
Aug 31, 2015 8.050 8.210 8.000 8.160 95,789 +0.16(+2.00%)
Aug 28, 2015 7.800 8.010 7.710 8.000 98,068 +0.14(+1.78%)
Aug 27, 2015 7.840 7.910 7.790 7.860 109,645 +0.07(+0.90%)
Aug 26, 2015 7.760 7.860 7.500 7.790 201,692 +0.08(+1.04%)
Aug 25, 2015 8.090 8.090 7.620 7.710 183,765 -0.09(-1.15%)
Aug 24, 2015 7.660 7.960 7.520 7.800 182,594 -0.24(-2.99%)
Aug 21, 2015 8.040 8.160 7.980 8.040 125,911 -0.06(-0.74%)
Aug 20, 2015 8.260 8.260 7.990 8.100 132,133 -0.12(-1.46%)
Aug 19, 2015 8.180 8.260 8.040 8.220 128,229 -0.03(-0.36%)
Aug 18, 2015 8.590 8.590 8.200 8.250 372,147 -0.52(-5.93%)
Aug 17, 2015 8.780 8.800 8.680 8.770 100,598 +0.03(+0.34%)
Aug 14, 2015 8.810 8.870 8.710 8.740 46,056 -0.01(-0.11%)
Aug 13, 2015 8.710 8.830 8.584 8.750 47,302 +0.10(+1.16%)
Aug 12, 2015 8.810 8.840 8.520 8.650 107,592 -0.19(-2.15%)
Aug 11, 2015 9.170 9.190 8.830 8.840 99,110 -0.35(-3.81%)
Aug 10, 2015 9.280 9.360 9.080 9.190 88,934 +0.04(+0.44%)
Aug 07, 2015 9.200 9.325 9.120 9.150 94,890 -0.06(-0.65%)
Aug 06, 2015 9.680 9.680 9.160 9.210 194,087 -0.33(-3.46%)
Aug 05, 2015 9.440 9.560 9.350 9.540 113,669 +0.18(+1.92%)
Aug 04, 2015 9.350 9.440 9.220 9.360 109,128 +0.01(+0.11%)
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.