Clear Channel Outdoor Holdings (NY: CCO )

2.760 USD -0.030 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 9.190 9.340 8.990 9.130 308,434 -0.07(-0.76%)
Nov 27, 2009 9.080 9.420 8.920 9.200 136,469 -0.17(-1.81%)
Nov 25, 2009 9.220 9.630 9.210 9.370 340,802 +0.23(+2.52%)
Nov 24, 2009 9.130 9.179 8.920 9.140 365,937 -0.07(-0.76%)
Nov 23, 2009 9.440 9.560 9.040 9.210 408,488 +0.01(+0.11%)
Nov 20, 2009 9.030 9.330 8.810 9.200 565,826 +0.07(+0.77%)
Nov 19, 2009 8.860 9.170 8.740 9.130 366,819 +0.12(+1.33%)
Nov 18, 2009 9.040 9.050 8.750 9.010 275,585 +0.08(+0.90%)
Nov 17, 2009 8.690 9.040 8.630 8.930 485,710 +0.23(+2.64%)
Nov 16, 2009 8.450 8.770 8.380 8.700 711,043 +0.44(+5.33%)
Nov 13, 2009 7.960 8.320 7.950 8.260 742,477 +0.46(+5.90%)
Nov 12, 2009 8.090 8.420 7.770 7.800 711,636 -0.13(-1.64%)
Nov 11, 2009 7.740 8.120 7.620 7.930 505,079 +0.34(+4.48%)
Nov 10, 2009 7.560 7.740 7.310 7.590 385,937 +0.09(+1.20%)
Nov 09, 2009 7.470 7.700 7.400 7.500 296,056 +0.17(+2.32%)
Nov 06, 2009 7.470 7.730 7.180 7.330 262,267 -0.22(-2.91%)
Nov 05, 2009 7.050 7.680 7.050 7.550 505,669 +0.73(+10.70%)
Nov 04, 2009 6.830 7.180 6.730 6.820 224,763 +0.10(+1.49%)
Nov 03, 2009 6.610 6.860 6.540 6.720 323,314 +0.02(+0.30%)
Nov 02, 2009 6.750 6.910 6.510 6.700 280,602 -0.12(-1.76%)
Oct 30, 2009 7.230 7.370 6.720 6.820 380,840 -0.42(-5.80%)
Oct 29, 2009 6.950 7.290 6.950 7.240 279,047 +0.30(+4.32%)
Oct 28, 2009 7.390 7.530 6.910 6.940 349,416 -0.48(-6.47%)
Oct 27, 2009 7.890 7.910 7.400 7.420 314,666 -0.32(-4.13%)
Oct 26, 2009 7.930 8.490 7.650 7.740 515,411 -0.10(-1.28%)
Oct 23, 2009 8.040 8.050 7.720 7.840 360,346 -0.41(-4.97%)
Oct 22, 2009 8.200 8.360 7.820 8.250 459,921 -0.04(-0.48%)
Oct 21, 2009 8.340 8.600 8.190 8.290 213,243 -0.13(-1.54%)
Oct 20, 2009 8.410 8.490 8.350 8.420 307,182 -0.10(-1.17%)
Oct 19, 2009 8.410 8.600 8.220 8.520 265,629 +0.10(+1.19%)
Oct 16, 2009 8.690 8.745 8.190 8.420 207,486 -0.29(-3.33%)
Oct 15, 2009 8.520 8.750 8.470 8.710 126,040 +0.22(+2.59%)
Oct 14, 2009 8.400 8.540 8.340 8.490 317,128 +0.20(+2.41%)
Oct 13, 2009 8.700 8.730 8.240 8.290 385,813 -0.34(-3.94%)
Oct 12, 2009 8.850 8.870 8.480 8.630 437,018 +0.11(+1.29%)
Oct 09, 2009 8.090 8.660 8.010 8.520 561,043 +0.46(+5.71%)
Oct 08, 2009 7.550 8.170 7.500 8.060 386,689 +0.65(+8.77%)
Oct 07, 2009 7.360 7.630 7.250 7.410 185,425 +0.00(+0.00%)
Oct 06, 2009 7.210 7.560 7.170 7.410 419,073 +0.14(+1.93%)
Oct 05, 2009 7.040 7.540 6.950 7.270 467,518 +0.33(+4.76%)
Oct 02, 2009 6.740 7.040 6.700 6.940 282,297 +0.01(+0.14%)
Oct 01, 2009 6.980 7.050 6.770 6.930 424,285 -0.07(-1.00%)
Sep 30, 2009 7.030 7.080 6.650 7.000 327,637 -0.04(-0.57%)
Sep 29, 2009 6.930 7.280 6.820 7.040 470,060 +0.06(+0.86%)
Sep 28, 2009 6.660 7.020 6.600 6.980 137,415 +0.33(+4.96%)
Sep 25, 2009 6.440 6.780 6.400 6.650 133,362 +0.21(+3.26%)
Sep 24, 2009 6.950 7.040 6.440 6.440 312,892 -0.43(-6.26%)
Sep 23, 2009 6.960 7.140 6.810 6.870 218,207 -0.09(-1.29%)
Sep 22, 2009 6.820 7.050 6.760 6.960 268,206 +0.26(+3.88%)
Sep 21, 2009 6.820 6.860 6.660 6.700 135,332 -0.21(-3.04%)
Sep 18, 2009 7.060 7.090 6.680 6.910 572,620 -0.09(-1.29%)
Sep 17, 2009 7.370 7.680 6.960 7.000 535,977 -0.29(-3.98%)
Sep 16, 2009 6.960 7.680 6.930 7.290 505,795 +0.39(+5.65%)
Sep 15, 2009 6.900 7.090 6.860 6.900 383,197 -0.03(-0.43%)
Sep 14, 2009 6.940 6.950 6.829 6.930 188,177 -0.02(-0.29%)
Sep 11, 2009 6.880 7.100 6.800 6.950 163,469 +0.00(+0.00%)
Sep 10, 2009 7.130 7.150 6.940 6.950 316,451 -0.13(-1.84%)
Sep 09, 2009 6.990 7.120 6.950 7.080 143,443 +0.09(+1.29%)
Sep 08, 2009 7.310 7.322 6.780 6.990 297,477 -0.18(-2.51%)
Sep 04, 2009 7.170 7.290 6.910 7.170 308,324 +0.05(+0.70%)
Sep 03, 2009 6.780 7.160 6.720 7.120 890,973 +0.36(+5.33%)
Sep 02, 2009 6.770 6.950 6.570 6.760 689,732 +0.05(+0.75%)
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.