Clear Channel Outdoor Holdings (NY: CCO )

2.690 USD -0.060 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 9.170 9.250 9.030 9.050 77,172 -0.22(-2.37%)
Jan 29, 2015 9.300 9.366 9.200 9.270 53,003 -0.01(-0.11%)
Jan 28, 2015 9.510 9.550 9.230 9.280 67,523 -0.11(-1.17%)
Jan 27, 2015 9.420 9.530 9.300 9.390 85,178 -0.16(-1.68%)
Jan 26, 2015 9.820 9.830 9.540 9.550 139,631 -0.30(-3.05%)
Jan 23, 2015 9.670 9.890 9.670 9.850 71,714 +0.11(+1.13%)
Jan 22, 2015 9.500 9.750 9.470 9.740 104,941 +0.24(+2.53%)
Jan 21, 2015 9.570 9.600 9.420 9.500 107,811 -0.07(-0.73%)
Jan 20, 2015 9.710 9.890 9.510 9.570 114,144 -0.12(-1.24%)
Jan 16, 2015 9.710 9.990 9.450 9.690 282,227 +0.00(+0.00%)
Jan 15, 2015 9.580 9.690 75,953 -0.09(-0.92%)
Jan 14, 2015 9.930 10.00 9.560 9.780 133,829 -0.27(-2.69%)
Jan 13, 2015 10.05 158,177 +0.06(+0.60%)
Jan 12, 2015 9.900 10.02 9.770 9.990 208,931 +0.14(+1.42%)
Jan 09, 2015 9.800 10.03 9.760 9.850 120,789 +0.07(+0.72%)
Jan 08, 2015 9.890 10.29 9.660 9.780 468,605 +0.05(+0.51%)
Jan 07, 2015 9.540 9.810 9.440 9.730 142,654 +0.25(+2.64%)
Jan 06, 2015 9.600 9.620 9.150 9.480 298,982 -0.12(-1.25%)
Jan 05, 2015 10.78 10.81 9.270 9.600 575,158 -1.40(-12.73%)
Jan 02, 2015 10.55 11.25 10.55 11.00 501,303 +0.41(+3.87%)
Dec 31, 2014 10.59 10.59 10.59 0 +0.06(+0.57%)
Dec 30, 2014 10.31 10.59 10.20 10.53 1,094,235 +0.22(+2.13%)
Dec 29, 2014 10.00 10.42 9.920 10.31 156,170 +0.35(+3.51%)
Dec 26, 2014 10.29 10.38 9.910 9.960 108,022 -0.23(-2.26%)
Dec 24, 2014 10.19 10.19 10.19 0 +0.34(+3.45%)
Dec 23, 2014 9.870 9.970 9.840 9.850 106,838 +0.02(+0.20%)
Dec 22, 2014 9.890 9.940 9.750 9.830 69,626 -0.02(-0.20%)
Dec 19, 2014 9.830 9.920 9.690 9.850 145,304 +0.04(+0.41%)
Dec 18, 2014 9.460 9.890 9.420 9.810 179,835 +0.55(+5.94%)
Dec 17, 2014 9.220 9.400 9.100 9.260 2,663,165 +0.04(+0.43%)
Dec 16, 2014 9.330 9.220 592,300 +0.62(+7.21%)
Dec 15, 2014 8.810 9.000 8.530 8.600 87,233 -0.18(-2.05%)
Dec 12, 2014 9.150 9.310 8.710 8.780 142,048 -0.42(-4.57%)
Dec 11, 2014 8.990 9.450 8.860 9.200 315,184 +0.91(+10.98%)
Dec 10, 2014 8.200 8.390 8.130 8.290 111,687 -0.13(-1.54%)
Dec 09, 2014 8.190 8.470 8.140 8.420 74,456 +0.16(+1.94%)
Dec 08, 2014 8.120 8.670 8.000 8.260 273,856 +0.14(+1.72%)
Dec 05, 2014 7.930 8.100 7.930 8.120 130,245 +0.17(+2.14%)
Dec 04, 2014 7.860 7.960 7.850 7.950 73,399 +0.08(+1.02%)
Dec 03, 2014 7.730 7.940 7.671 7.870 102,133 +0.14(+1.81%)
Dec 02, 2014 7.720 7.880 7.700 7.730 70,390 +0.00(+0.00%)
Dec 01, 2014 7.740 7.810 7.680 7.730 77,245 -0.03(-0.39%)
Nov 28, 2014 7.760 7.850 7.700 7.760 38,917 -0.05(-0.64%)
Nov 26, 2014 7.810 7.810 7.810 0 -0.07(-0.89%)
Nov 25, 2014 7.950 7.990 7.840 7.880 90,204 -0.03(-0.38%)
Nov 24, 2014 7.950 7.980 7.830 7.910 122,648 -0.05(-0.63%)
Nov 21, 2014 7.920 7.990 7.837 7.960 88,393 +0.17(+2.18%)
Nov 20, 2014 7.700 7.860 7.690 7.790 72,650 +0.10(+1.30%)
Nov 19, 2014 7.690 7.780 7.610 7.690 69,165 +0.00(+0.00%)
Nov 18, 2014 7.650 7.720 7.610 7.690 46,380 +0.04(+0.52%)
Nov 17, 2014 7.560 7.670 7.510 7.650 97,365 +0.09(+1.19%)
Nov 14, 2014 7.520 7.640 7.490 7.560 161,747 +0.04(+0.53%)
Nov 13, 2014 7.410 7.550 7.400 7.520 171,504 +0.09(+1.21%)
Nov 12, 2014 7.230 7.460 7.230 7.430 102,668 +0.18(+2.48%)
Nov 11, 2014 7.220 7.300 7.170 7.250 57,301 +0.07(+0.97%)
Nov 10, 2014 7.200 7.280 7.100 7.180 67,362 -0.01(-0.14%)
Nov 07, 2014 7.110 7.220 7.030 7.190 31,567 +0.08(+1.13%)
Nov 06, 2014 7.130 7.140 7.020 7.110 55,551 -0.01(-0.14%)
Nov 05, 2014 7.150 7.210 7.070 7.120 92,001 -0.04(-0.56%)
Nov 04, 2014 7.230 7.260 7.110 7.160 71,430 -0.10(-1.38%)
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.