Clear Channel Outdoor Holdings (NY: CCO )

2.850 USD -0.020 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.960 6.320 5.730 6.240 562,994 +0.36(+6.12%)
Oct 30, 2008 5.390 5.940 5.270 5.880 577,118 +0.12(+2.08%)
Oct 29, 2008 5.640 6.180 5.640 5.760 485,088 +0.14(+2.49%)
Oct 28, 2008 5.360 5.660 4.970 5.620 409,016 +0.43(+8.29%)
Oct 27, 2008 5.430 5.430 4.880 5.190 560,967 -0.07(-1.33%)
Oct 24, 2008 4.600 6.290 4.600 5.260 1,148,478 +0.19(+3.75%)
Oct 23, 2008 5.370 5.410 4.670 5.070 296,451 -0.30(-5.59%)
Oct 22, 2008 5.860 5.860 5.300 5.370 332,399 -0.51(-8.67%)
Oct 21, 2008 6.220 6.240 5.850 5.880 364,858 -0.42(-6.67%)
Oct 20, 2008 6.200 6.400 5.980 6.300 239,011 +0.23(+3.79%)
Oct 17, 2008 5.960 6.330 5.850 6.070 406,899 +0.08(+1.34%)
Oct 16, 2008 5.880 6.100 5.320 5.990 674,281 +0.01(+0.17%)
Oct 15, 2008 6.740 6.830 5.980 5.980 1,036,749 -0.97(-13.96%)
Oct 14, 2008 6.750 7.090 6.550 6.950 1,743,223 +0.56(+8.76%)
Oct 13, 2008 6.200 7.520 6.000 6.390 2,449,903 +0.64(+11.13%)
Oct 10, 2008 9.010 9.520 5.400 5.750 2,139,871 -3.53(-38.04%)
Oct 09, 2008 9.750 10.08 9.000 9.280 535,880 -0.74(-7.39%)
Oct 08, 2008 9.760 10.43 9.500 10.02 837,530 -0.25(-2.43%)
Oct 07, 2008 11.83 11.83 10.27 10.27 393,817 -1.33(-11.47%)
Oct 06, 2008 11.90 13.00 11.15 11.60 306,680 -0.69(-5.61%)
Oct 03, 2008 13.16 13.16 12.20 12.29 358,507 -0.58(-4.51%)
Oct 02, 2008 13.75 13.75 12.73 12.87 230,304 -0.58(-4.31%)
Oct 01, 2008 13.54 13.69 13.24 13.45 230,043 -0.23(-1.68%)
Sep 30, 2008 13.62 13.85 13.24 13.68 705,011 -0.01(-0.07%)
Sep 29, 2008 13.88 14.09 13.42 13.69 330,608 -0.43(-3.05%)
Sep 26, 2008 13.99 14.12 13.76 14.12 0 -0.15(-1.05%)
Sep 25, 2008 14.00 14.45 13.99 14.27 297,180 +0.27(+1.93%)
Sep 24, 2008 14.17 14.54 13.91 14.00 232,135 -0.23(-1.62%)
Sep 23, 2008 14.20 14.63 14.12 14.23 202,375 -0.01(-0.07%)
Sep 22, 2008 14.95 15.08 14.21 14.24 160,800 -0.66(-4.43%)
Sep 19, 2008 15.17 15.57 14.77 14.90 0 +1.08(+7.81%)
Sep 18, 2008 14.75 14.83 13.30 13.82 781,771 +0.11(+0.80%)
Sep 17, 2008 13.69 14.17 13.55 13.71 395,938 -0.32(-2.28%)
Sep 16, 2008 14.05 14.63 13.88 14.03 459,420 -0.30(-2.09%)
Sep 15, 2008 14.90 14.99 14.17 14.33 419,739 -0.72(-4.78%)
Sep 12, 2008 14.77 15.34 14.77 15.05 220,212 +0.13(+0.87%)
Sep 11, 2008 14.82 14.92 14.39 14.92 247,043 -0.07(-0.47%)
Sep 10, 2008 15.53 15.63 14.93 14.99 334,948 -0.65(-4.16%)
Sep 09, 2008 16.45 16.45 15.63 15.64 313,005 -0.98(-5.90%)
Sep 08, 2008 16.92 17.19 16.26 16.62 204,115 +0.21(+1.28%)
Sep 05, 2008 16.74 16.88 16.29 16.41 0 -0.32(-1.91%)
Sep 04, 2008 16.68 16.84 16.54 16.73 167,662 +0.10(+0.60%)
Sep 03, 2008 16.75 16.97 16.50 16.63 210,061 -0.18(-1.07%)
Sep 02, 2008 16.95 17.36 16.67 16.81 190,049 +0.04(+0.24%)
Aug 29, 2008 16.90 17.02 16.66 16.77 217,772 -0.03(-0.18%)
Aug 28, 2008 16.77 16.90 16.56 16.80 199,456 +0.12(+0.72%)
Aug 27, 2008 16.54 16.75 16.36 16.68 212,247 +0.11(+0.66%)
Aug 26, 2008 16.80 17.03 16.29 16.57 227,497 -0.16(-0.96%)
Aug 25, 2008 16.79 17.01 16.45 16.73 366,972 -0.24(-1.41%)
Aug 22, 2008 16.97 17.48 16.79 16.97 226,799 +0.00(+0.00%)
Aug 21, 2008 16.38 16.97 16.38 16.97 186,471 +0.39(+2.35%)
Aug 20, 2008 16.72 16.78 16.37 16.58 247,266 -0.04(-0.24%)
Aug 19, 2008 17.49 17.49 16.53 16.62 279,323 -1.09(-6.15%)
Aug 18, 2008 17.50 18.15 17.36 17.71 633,157 +0.18(+1.03%)
Aug 15, 2008 17.04 17.67 16.95 17.53 0 +0.54(+3.18%)
Aug 14, 2008 16.91 17.10 16.72 16.99 245,957 +0.12(+0.71%)
Aug 13, 2008 16.68 16.98 16.22 16.87 424,363 -0.23(-1.35%)
Aug 12, 2008 17.60 17.76 16.89 17.10 553,423 -0.65(-3.66%)
Aug 11, 2008 17.00 18.08 16.70 17.75 902,712 +1.70(+10.59%)
Aug 08, 2008 15.58 16.31 15.52 16.05 487,204 +0.57(+3.68%)
Aug 07, 2008 16.05 16.32 15.27 15.48 348,780 -0.52(-3.25%)
Aug 06, 2008 16.15 16.16 14.56 16.00 792,577 -0.26(-1.60%)
Aug 05, 2008 16.06 16.40 16.00 16.26 517,662 +0.46(+2.91%)
Aug 04, 2008 16.02 16.15 15.71 15.80 216,883 -0.02(-0.13%)
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.