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 (%)
Jul 31, 2007 27.67 27.79 26.76 27.45 431,200 +0.09(+0.33%)
Jul 30, 2007 27.90 27.98 26.86 27.36 212,600 -0.49(-1.76%)
Jul 27, 2007 28.00 28.62 27.50 27.85 185,800 -0.15(-0.54%)
Jul 26, 2007 28.18 28.47 27.59 28.00 158,400 -0.24(-0.85%)
Jul 25, 2007 28.60 28.69 28.11 28.24 150,100 -0.25(-0.88%)
Jul 24, 2007 28.29 29.24 28.22 28.49 118,200 +0.11(+0.39%)
Jul 23, 2007 28.57 28.85 27.86 28.38 108,400 -0.04(-0.14%)
Jul 20, 2007 28.68 28.88 28.41 28.42 107,000 -0.15(-0.53%)
Jul 19, 2007 29.05 29.10 28.37 28.57 209,000 -0.27(-0.94%)
Jul 18, 2007 28.55 29.18 28.23 28.84 127,700 +0.30(+1.05%)
Jul 17, 2007 28.59 28.71 28.36 28.54 27,600 +0.08(+0.28%)
Jul 16, 2007 28.45 28.73 28.34 28.46 54,000 +0.11(+0.39%)
Jul 13, 2007 28.60 28.60 28.24 28.35 177,200 -0.25(-0.87%)
Jul 12, 2007 28.27 28.69 28.21 28.60 96,000 +0.50(+1.78%)
Jul 11, 2007 28.38 28.38 28.00 28.10 77,900 -0.18(-0.64%)
Jul 10, 2007 28.20 28.39 28.00 28.28 152,900 -0.04(-0.14%)
Jul 09, 2007 28.41 28.45 27.74 28.32 183,500 -0.09(-0.32%)
Jul 06, 2007 27.98 28.45 27.98 28.41 76,600 +0.37(+1.32%)
Jul 05, 2007 28.11 28.55 27.72 28.04 115,000 +0.05(+0.18%)
Jul 03, 2007 28.52 28.70 27.90 27.99 81,400 -0.39(-1.37%)
Jul 02, 2007 28.40 28.84 28.25 28.38 343,800 +0.04(+0.14%)
Jun 29, 2007 28.51 28.56 27.77 28.34 207,600 -0.03(-0.11%)
Jun 28, 2007 28.04 28.53 27.93 28.37 183,500 +0.36(+1.29%)
Jun 27, 2007 28.36 28.36 27.69 28.01 159,400 -0.32(-1.13%)
Jun 26, 2007 28.49 28.49 27.80 28.33 182,300 -0.02(-0.07%)
Jun 25, 2007 28.00 28.37 27.72 28.35 200,700 +0.39(+1.39%)
Jun 22, 2007 28.44 28.59 27.90 27.96 204,700 -0.44(-1.55%)
Jun 21, 2007 28.97 29.05 28.11 28.40 334,900 -0.44(-1.53%)
Jun 20, 2007 29.09 29.10 28.79 28.84 249,600 -0.20(-0.69%)
Jun 19, 2007 29.08 29.08 28.75 29.04 133,500 -0.04(-0.14%)
Jun 18, 2007 29.22 29.30 28.44 29.08 189,700 -0.50(-1.69%)
Jun 15, 2007 29.05 30.12 29.01 29.58 300,900 +0.67(+2.32%)
Jun 14, 2007 29.17 29.50 28.91 28.91 268,600 -0.38(-1.30%)
Jun 13, 2007 29.30 29.40 29.10 29.29 102,900 +0.11(+0.38%)
Jun 12, 2007 28.94 29.46 28.94 29.18 105,500 +0.10(+0.34%)
Jun 11, 2007 29.46 29.46 29.07 29.08 127,400 -0.37(-1.26%)
Jun 08, 2007 29.45 29.46 28.93 29.45 239,600 +0.50(+1.73%)
Jun 07, 2007 29.05 29.11 28.75 28.95 243,200 -0.09(-0.31%)
Jun 06, 2007 29.02 29.04 28.76 29.04 270,300 +0.02(+0.07%)
Jun 05, 2007 28.94 29.03 28.78 29.02 206,500 -0.04(-0.14%)
Jun 04, 2007 29.35 29.11 28.69 29.06 273,200 -0.35(-1.19%)
Jun 01, 2007 29.08 29.41 28.92 29.41 434,700 +0.35(+1.20%)
May 31, 2007 28.47 29.06 28.44 29.06 238,700 +0.59(+2.07%)
May 30, 2007 28.70 29.14 28.21 28.47 570,600 -0.23(-0.80%)
May 29, 2007 29.50 29.50 28.58 28.70 230,700 -0.72(-2.45%)
May 25, 2007 29.46 29.55 29.42 29.42 101,200 -0.08(-0.27%)
May 24, 2007 29.11 29.61 29.01 29.50 149,400 +0.47(+1.62%)
May 23, 2007 29.31 29.31 28.99 29.03 86,900 -0.30(-1.02%)
May 22, 2007 29.14 29.38 29.10 29.33 80,600 +0.19(+0.65%)
May 21, 2007 29.00 29.36 28.93 29.14 203,900 +0.14(+0.48%)
May 18, 2007 28.71 29.49 28.66 29.00 320,000 +0.31(+1.08%)
May 17, 2007 28.81 29.18 28.44 28.69 535,000 -0.10(-0.35%)
May 16, 2007 29.47 29.48 28.65 28.79 163,000 -0.71(-2.41%)
May 15, 2007 29.46 29.76 29.46 29.50 138,200 +0.10(+0.34%)
May 14, 2007 29.13 29.47 29.10 29.40 221,600 +0.27(+0.93%)
May 11, 2007 28.98 29.23 28.98 29.13 250,100 +0.13(+0.45%)
May 10, 2007 29.40 29.57 28.98 29.00 451,100 -0.51(-1.73%)
May 09, 2007 29.43 29.51 28.88 29.51 228,500 -0.02(-0.07%)
May 08, 2007 29.03 29.90 28.83 29.53 502,200 +0.52(+1.79%)
May 07, 2007 28.93 29.30 28.64 29.01 176,700 +0.23(+0.80%)
May 04, 2007 28.38 28.78 28.01 28.78 135,300 +0.42(+1.48%)
May 03, 2007 28.37 28.39 28.19 28.36 71,900 +0.04(+0.14%)
May 02, 2007 28.62 28.63 28.32 28.32 195,300 -0.20(-0.70%)
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.