Clear Channel Outdoor Holdings (NY: CCO )

2.350 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 21.80 22.06 21.75 22.03 84,100 +0.21(+0.96%)
May 30, 2006 21.76 21.96 21.60 21.82 27,000 -0.04(-0.18%)
May 26, 2006 21.95 22.23 21.75 21.86 100,100 -0.14(-0.64%)
May 25, 2006 21.95 22.15 21.76 22.00 170,700 +0.11(+0.50%)
May 24, 2006 22.05 22.27 21.68 21.89 283,200 -0.21(-0.95%)
May 23, 2006 21.96 22.32 21.91 22.10 36,600 +0.24(+1.10%)
May 22, 2006 21.97 22.20 21.69 21.86 62,500 +0.04(+0.18%)
May 19, 2006 22.31 22.31 21.56 21.82 96,200 -0.48(-2.15%)
May 18, 2006 22.40 22.60 22.29 22.30 205,300 -0.02(-0.09%)
May 17, 2006 22.68 22.68 22.32 22.32 98,100 -0.35(-1.54%)
May 16, 2006 22.45 22.81 22.44 22.67 176,000 +0.34(+1.52%)
May 15, 2006 22.37 22.37 22.15 22.33 68,600 +0.05(+0.22%)
May 12, 2006 22.00 22.28 21.91 22.28 71,200 +0.34(+1.55%)
May 11, 2006 22.10 22.15 21.78 21.94 310,200 -0.22(-0.99%)
May 10, 2006 22.45 22.75 22.08 22.16 234,800 -0.33(-1.47%)
May 09, 2006 22.35 22.61 22.21 22.49 69,500 +0.16(+0.72%)
May 08, 2006 22.90 23.33 22.33 22.33 125,900 -0.47(-2.06%)
May 05, 2006 22.90 23.15 22.70 22.80 134,400 +0.00(+0.00%)
May 04, 2006 23.31 23.31 22.78 22.80 194,300 -0.53(-2.27%)
May 03, 2006 23.47 23.54 23.25 23.33 370,200 -0.29(-1.23%)
May 02, 2006 23.64 23.70 23.33 23.62 441,600 -0.03(-0.13%)
May 01, 2006 23.65 23.85 23.65 23.65 176,600 +0.05(+0.21%)
Apr 28, 2006 23.52 23.71 23.32 23.60 62,600 +0.08(+0.34%)
Apr 27, 2006 23.30 23.61 23.26 23.52 87,800 +0.27(+1.16%)
Apr 26, 2006 22.40 23.50 22.40 23.25 235,600 +0.94(+4.21%)
Apr 25, 2006 22.49 22.55 22.25 22.31 79,300 -0.03(-0.13%)
Apr 24, 2006 22.40 22.43 22.30 22.34 64,200 -0.15(-0.67%)
Apr 21, 2006 22.70 22.75 22.40 22.49 159,200 -0.31(-1.36%)
Apr 20, 2006 22.95 23.00 22.64 22.80 66,000 -0.04(-0.18%)
Apr 19, 2006 23.00 23.00 22.30 22.84 593,800 -0.16(-0.70%)
Apr 18, 2006 23.35 23.40 22.82 23.00 273,600 -0.35(-1.50%)
Apr 17, 2006 23.45 23.60 23.32 23.35 107,500 +0.04(+0.17%)
Apr 13, 2006 23.30 23.50 23.27 23.31 20,300 +0.01(+0.04%)
Apr 12, 2006 23.41 23.41 23.30 23.30 32,900 -0.01(-0.04%)
Apr 11, 2006 23.37 23.59 23.20 23.31 76,900 -0.11(-0.47%)
Apr 10, 2006 23.65 23.68 23.25 23.42 42,300 -0.23(-0.97%)
Apr 07, 2006 23.47 23.94 23.35 23.65 18,300 +0.15(+0.64%)
Apr 06, 2006 23.17 23.80 23.10 23.50 204,000 +0.32(+1.38%)
Apr 05, 2006 23.15 23.45 23.12 23.18 57,500 +0.03(+0.13%)
Apr 04, 2006 23.61 23.71 23.12 23.15 215,300 -0.58(-2.44%)
Apr 03, 2006 23.45 24.20 23.35 23.73 310,100 +0.28(+1.19%)
Mar 31, 2006 23.49 23.60 23.15 23.45 250,600 -0.04(-0.17%)
Mar 30, 2006 22.50 23.84 22.50 23.49 385,200 +0.99(+4.40%)
Mar 29, 2006 22.32 22.86 22.15 22.50 69,400 +0.13(+0.58%)
Mar 28, 2006 22.10 22.60 22.10 22.37 70,900 +0.24(+1.08%)
Mar 27, 2006 21.91 22.39 21.91 22.13 24,400 +0.20(+0.91%)
Mar 24, 2006 22.00 22.10 21.70 21.93 40,300 -0.07(-0.32%)
Mar 23, 2006 22.12 22.30 22.00 22.00 29,200 -0.19(-0.86%)
Mar 22, 2006 22.29 22.44 21.95 22.19 49,200 -0.10(-0.45%)
Mar 21, 2006 22.00 22.47 21.90 22.29 189,400 +0.14(+0.63%)
Mar 20, 2006 22.43 22.43 21.90 22.15 98,600 -0.28(-1.25%)
Mar 17, 2006 22.00 22.67 21.75 22.43 239,900 +0.44(+2.00%)
Mar 16, 2006 22.48 22.48 21.91 21.99 80,400 -0.50(-2.22%)
Mar 15, 2006 22.99 23.09 22.24 22.49 220,400 -0.48(-2.09%)
Mar 14, 2006 22.65 23.17 22.42 22.97 183,600 +0.37(+1.64%)
Mar 13, 2006 22.64 22.67 22.55 22.60 51,100 -0.02(-0.09%)
Mar 10, 2006 22.66 22.69 22.20 22.62 216,400 -0.04(-0.18%)
Mar 09, 2006 23.25 23.25 22.39 22.66 187,000 -0.67(-2.87%)
Mar 08, 2006 23.50 23.50 23.17 23.33 50,000 -0.17(-0.72%)
Mar 07, 2006 23.37 23.55 23.20 23.50 260,800 +0.06(+0.26%)
Mar 06, 2006 23.33 23.47 23.20 23.44 131,900 +0.11(+0.47%)
Mar 03, 2006 23.69 23.69 23.28 23.33 161,300 -0.36(-1.52%)
Mar 02, 2006 22.47 23.95 22.43 23.69 234,300 +0.87(+3.81%)
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.