Clear Channel Outdoor Holdings (NY: CCO )

2.670 USD +0.180 (+7.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.890 7.980 7.800 7.980 452,136 +0.13(+1.66%)
Mar 29, 2012 7.820 7.920 7.760 7.850 278,754 -0.01(-0.13%)
Mar 28, 2012 7.970 7.990 7.830 7.860 176,841 -0.14(-1.75%)
Mar 27, 2012 7.900 8.050 7.840 8.000 347,819 +0.10(+1.27%)
Mar 26, 2012 8.080 8.090 7.870 7.900 391,704 -0.10(-1.25%)
Mar 23, 2012 7.960 8.020 7.870 8.000 234,821 -0.01(-0.12%)
Mar 22, 2012 7.970 8.120 7.908 8.010 352,578 -0.01(-0.12%)
Mar 21, 2012 8.160 8.230 8.000 8.020 295,905 -0.17(-2.08%)
Mar 20, 2012 8.140 8.190 7.800 8.190 806,454 +0.18(+2.25%)
Mar 19, 2012 7.880 8.150 7.880 8.010 884,187 +0.14(+1.78%)
Mar 16, 2012 8.220 8.360 7.790 7.870 1,579,923 -6.49(-45.19%)
Mar 15, 2012 14.00 14.39 13.86 14.36 529,410 +0.41(+2.94%)
Mar 14, 2012 13.84 14.03 13.81 13.95 279,755 +0.07(+0.50%)
Mar 13, 2012 13.59 14.01 13.56 13.88 297,921 +0.23(+1.68%)
Mar 12, 2012 13.58 13.90 13.51 13.65 305,449 -0.09(-0.66%)
Mar 09, 2012 13.67 13.83 13.49 13.74 495,515 +0.01(+0.07%)
Mar 08, 2012 13.50 13.88 13.45 13.73 814,613 +0.23(+1.70%)
Mar 07, 2012 13.62 13.62 13.27 13.50 524,107 -0.06(-0.44%)
Mar 06, 2012 13.93 14.32 13.41 13.56 840,123 -0.75(-5.24%)
Mar 05, 2012 14.25 14.88 14.25 14.31 668,261 +0.09(+0.63%)
Mar 02, 2012 14.35 14.42 14.06 14.22 1,704,082 -0.01(-0.07%)
Mar 01, 2012 14.08 14.86 14.08 14.23 2,428,516 +1.00(+7.56%)
Feb 29, 2012 13.09 13.44 12.82 13.23 797,673 +0.19(+1.46%)
Feb 28, 2012 12.55 13.32 12.07 13.04 5,150,344 -0.19(-1.44%)
Feb 27, 2012 12.12 13.38 12.12 13.23 603,776 +1.31(+10.99%)
Feb 24, 2012 12.35 12.40 11.86 11.92 253,419 -0.40(-3.25%)
Feb 23, 2012 12.17 12.42 12.01 12.32 79,942 +0.12(+0.98%)
Feb 22, 2012 12.17 12.24 11.81 12.20 256,963 +0.00(+0.00%)
Feb 21, 2012 12.88 12.91 11.70 12.20 231,724 -0.42(-3.33%)
Feb 17, 2012 12.62 12.67 12.46 12.62 86,390 +0.02(+0.16%)
Feb 16, 2012 12.34 12.65 12.31 12.60 83,147 +0.30(+2.44%)
Feb 15, 2012 12.18 12.49 12.16 12.30 162,376 +0.14(+1.15%)
Feb 14, 2012 12.23 12.24 12.07 12.16 219,144 -0.09(-0.73%)
Feb 13, 2012 12.32 12.37 12.24 12.25 75,034 +0.01(+0.08%)
Feb 10, 2012 12.41 12.44 12.24 12.24 85,004 -0.33(-2.63%)
Feb 09, 2012 12.58 12.60 12.37 12.57 72,910 -0.02(-0.16%)
Feb 08, 2012 12.54 12.64 12.47 12.59 76,098 +0.07(+0.56%)
Feb 07, 2012 12.43 12.63 12.41 12.52 69,751 +0.03(+0.24%)
Feb 06, 2012 12.36 12.49 12.28 12.49 65,996 +0.03(+0.24%)
Feb 03, 2012 12.33 12.50 12.19 12.46 158,263 +0.33(+2.72%)
Feb 02, 2012 12.09 12.27 12.07 12.13 71,032 +0.09(+0.75%)
Feb 01, 2012 12.28 12.34 11.86 12.04 231,641 -0.06(-0.50%)
Jan 31, 2012 12.38 12.39 12.02 12.10 266,083 -0.20(-1.63%)
Jan 30, 2012 12.44 12.47 12.26 12.30 106,031 -0.20(-1.60%)
Jan 27, 2012 12.74 12.74 12.47 12.50 154,010 -0.31(-2.42%)
Jan 26, 2012 13.00 13.21 12.80 12.81 85,170 -0.15(-1.16%)
Jan 25, 2012 12.68 12.98 12.53 12.96 167,611 +0.27(+2.13%)
Jan 24, 2012 12.51 12.77 12.51 12.69 86,468 +0.12(+0.95%)
Jan 23, 2012 12.66 12.83 12.52 12.57 45,414 -0.14(-1.10%)
Jan 20, 2012 12.73 12.86 12.63 12.71 50,491 -0.05(-0.39%)
Jan 19, 2012 12.76 12.88 12.72 12.76 72,495 +0.04(+0.31%)
Jan 18, 2012 12.51 12.75 12.49 12.72 76,407 +0.21(+1.68%)
Jan 17, 2012 12.70 12.80 12.45 12.51 103,015 -0.08(-0.64%)
Jan 13, 2012 12.64 12.71 12.45 12.59 63,305 -0.15(-1.18%)
Jan 12, 2012 12.70 12.80 12.64 12.74 82,508 +0.07(+0.55%)
Jan 11, 2012 12.60 12.87 12.58 12.67 109,692 -0.03(-0.24%)
Jan 10, 2012 12.76 12.96 12.70 12.70 140,043 +0.16(+1.28%)
Jan 09, 2012 12.66 12.74 12.53 12.54 61,986 -0.08(-0.63%)
Jan 06, 2012 12.62 12.70 12.49 12.62 42,733 -0.01(-0.08%)
Jan 05, 2012 12.49 12.64 12.37 12.63 83,170 +0.03(+0.24%)
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.