Clear Channel Outdoor Holdings (NY: CCO )

2.520 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 21.24 21.33 20.25 20.57 676,754 -0.76(-3.56%)
May 29, 2008 20.84 21.49 20.58 21.33 533,079 +0.49(+2.35%)
May 28, 2008 20.70 20.96 20.60 20.84 385,015 +0.07(+0.34%)
May 27, 2008 20.68 20.99 20.58 20.77 336,812 +0.09(+0.44%)
May 26, 2008 20.64 20.75 20.42 20.68 0 +0.00(+0.00%)
May 23, 2008 20.64 20.75 20.42 20.68 183,887 +0.04(+0.19%)
May 22, 2008 20.70 20.97 20.18 20.64 312,624 -0.09(-0.43%)
May 21, 2008 24.44 20.73 18.35 20.73 680,533 +0.38(+1.87%)
May 20, 2008 20.26 20.42 20.10 20.35 306,054 -0.18(-0.88%)
May 19, 2008 20.75 20.80 20.34 20.53 224,382 -0.11(-0.53%)
May 16, 2008 20.78 20.78 20.29 20.64 377,976 +0.03(+0.15%)
May 15, 2008 20.46 20.96 20.26 20.61 516,737 +0.11(+0.54%)
May 14, 2008 19.25 20.76 19.15 20.50 812,371 +1.43(+7.50%)
May 13, 2008 18.77 19.16 18.22 19.07 933,851 +0.11(+0.58%)
May 12, 2008 17.57 19.28 17.55 18.96 622,663 +0.91(+5.04%)
May 09, 2008 18.46 18.67 17.05 18.05 764,225 -0.84(-4.45%)
May 08, 2008 19.45 19.65 18.72 18.89 180,639 -0.51(-2.63%)
May 07, 2008 19.50 20.07 19.33 19.40 312,035 -0.06(-0.31%)
May 06, 2008 19.41 19.50 19.26 19.46 94,360 +0.04(+0.21%)
May 05, 2008 19.20 19.61 19.20 19.42 175,404 +0.00(+0.00%)
May 02, 2008 20.10 20.22 19.14 19.42 338,176 -0.75(-3.72%)
May 01, 2008 18.96 20.43 18.96 20.17 356,561 +1.15(+6.05%)
Apr 30, 2008 19.19 19.84 18.99 19.02 245,009 -0.39(-2.01%)
Apr 29, 2008 19.00 19.42 18.94 19.41 287,228 +0.41(+2.16%)
Apr 28, 2008 18.98 19.25 18.55 19.00 260,360 +0.06(+0.32%)
Apr 25, 2008 19.07 19.07 18.47 18.94 136,288 +0.23(+1.23%)
Apr 24, 2008 18.85 19.00 18.66 18.71 178,469 -0.14(-0.74%)
Apr 23, 2008 19.21 19.21 18.75 18.85 158,204 +0.01(+0.05%)
Apr 22, 2008 19.07 19.19 18.84 18.84 221,589 -0.18(-0.95%)
Apr 21, 2008 20.80 20.80 19.00 19.02 161,112 -0.17(-0.89%)
Apr 18, 2008 18.52 19.75 18.52 19.19 180,307 -0.31(-1.59%)
Apr 17, 2008 19.37 19.58 19.37 19.50 207,757 +0.11(+0.57%)
Apr 16, 2008 20.80 20.80 19.10 19.39 368,484 +0.34(+1.78%)
Apr 15, 2008 18.89 19.23 18.73 19.05 239,898 +0.12(+0.63%)
Apr 14, 2008 19.12 19.13 18.71 18.93 171,391 -0.19(-0.99%)
Apr 11, 2008 19.56 19.93 19.09 19.12 145,900 -0.65(-3.29%)
Apr 10, 2008 19.98 19.99 19.70 19.77 171,800 -0.21(-1.05%)
Apr 09, 2008 19.93 19.98 19.63 19.98 237,400 +0.05(+0.25%)
Apr 08, 2008 19.99 20.00 19.76 19.93 373,200 +0.00(+0.00%)
Apr 07, 2008 19.61 20.69 19.51 19.93 106,100 +0.30(+1.53%)
Apr 04, 2008 19.71 20.04 19.55 19.63 100,300 -0.17(-0.86%)
Apr 03, 2008 19.92 19.92 19.49 19.80 190,300 -0.12(-0.60%)
Apr 02, 2008 19.81 20.40 19.59 19.92 209,900 -0.06(-0.30%)
Apr 01, 2008 19.02 20.32 19.02 19.98 690,250 +0.97(+5.10%)
Mar 31, 2008 19.44 19.91 18.36 19.01 807,800 -0.33(-1.71%)
Mar 28, 2008 19.49 19.58 18.97 19.34 326,200 -0.32(-1.63%)
Mar 27, 2008 20.00 20.25 19.66 19.66 322,172 -0.04(-0.20%)
Mar 26, 2008 20.51 20.85 19.59 19.70 720,200 -0.49(-2.43%)
Mar 25, 2008 20.25 20.58 20.00 20.19 378,800 -0.12(-0.59%)
Mar 24, 2008 20.02 20.42 20.00 20.31 157,300 +0.31(+1.55%)
Mar 21, 2008 20.70 20.81 19.81 20.00 203,300 +0.00(+0.00%)
Mar 20, 2008 20.70 20.81 19.81 20.00 203,300 -0.55(-2.68%)
Mar 19, 2008 20.49 20.55 20.21 20.55 228,400 +0.29(+1.43%)
Mar 18, 2008 20.64 21.37 19.43 20.26 273,300 +0.00(+0.00%)
Mar 17, 2008 20.22 20.51 19.73 20.26 114,400 -0.21(-1.03%)
Mar 14, 2008 21.35 21.35 20.17 20.47 250,300 -0.68(-3.22%)
Mar 13, 2008 20.84 21.30 20.07 21.15 127,400 +0.27(+1.29%)
Mar 12, 2008 21.08 21.15 20.48 20.88 95,500 -0.06(-0.29%)
Mar 11, 2008 21.06 21.27 20.61 20.94 160,800 -0.09(-0.43%)
Mar 10, 2008 21.95 21.95 20.96 21.03 155,000 -0.74(-3.40%)
Mar 07, 2008 22.73 22.89 21.71 21.77 345,700 -0.97(-4.27%)
Mar 06, 2008 22.50 22.97 22.43 22.74 91,600 +0.22(+0.98%)
Mar 05, 2008 22.80 23.39 22.48 22.52 127,600 -0.09(-0.40%)
Mar 04, 2008 23.36 23.36 22.02 22.61 378,900 -0.82(-3.50%)
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.