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 (%)
Feb 29, 2016 3.570 3.730 3.570 3.610 158,452 +0.06(+1.69%)
Feb 26, 2016 3.500 3.560 3.370 3.550 252,336 +0.05(+1.43%)
Feb 25, 2016 3.580 3.880 3.110 3.500 198,227 +0.05(+1.45%)
Feb 24, 2016 3.310 3.560 3.300 3.450 164,331 +0.04(+1.17%)
Feb 23, 2016 3.430 3.530 3.410 3.410 71,480 -0.07(-2.01%)
Feb 22, 2016 3.470 3.600 3.450 3.480 167,901 +0.03(+0.87%)
Feb 19, 2016 3.460 3.570 3.450 3.450 116,897 -0.11(-3.09%)
Feb 18, 2016 3.600 3.670 3.480 3.560 135,557 -0.10(-2.73%)
Feb 17, 2016 3.000 3.663 2.970 3.660 385,758 +0.13(+3.68%)
Feb 16, 2016 3.500 3.620 3.500 3.530 85,580 -0.02(-0.56%)
Feb 12, 2016 3.550 3.550 3.550 0 -0.14(-3.79%)
Feb 11, 2016 3.500 3.710 3.410 3.690 144,112 +0.00(+0.00%)
Feb 10, 2016 3.640 3.740 3.580 3.690 140,428 +0.01(+0.27%)
Feb 09, 2016 3.810 3.850 3.560 3.680 238,560 -0.24(-6.12%)
Feb 08, 2016 3.820 3.950 3.650 3.920 404,124 +0.09(+2.35%)
Feb 05, 2016 3.970 4.260 3.820 3.830 599,144 -1.67(-30.36%)
Feb 04, 2016 5.450 5.630 5.340 5.500 261,825 +0.02(+0.36%)
Feb 03, 2016 4.880 5.540 4.880 5.480 241,111 +0.58(+11.84%)
Feb 02, 2016 4.760 4.930 4.760 4.900 128,171 +0.09(+1.87%)
Feb 01, 2016 4.870 5.010 4.795 4.810 216,070 -0.24(-4.75%)
Jan 29, 2016 4.860 5.090 4.860 5.050 215,667 +0.14(+2.85%)
Jan 28, 2016 4.820 4.950 4.790 4.910 195,099 +0.16(+3.37%)
Jan 27, 2016 4.850 4.910 4.710 4.750 282,397 -0.20(-4.04%)
Jan 26, 2016 4.750 4.980 4.730 4.950 166,384 +0.17(+3.56%)
Jan 25, 2016 4.840 4.960 4.695 4.780 149,165 -0.18(-3.63%)
Jan 22, 2016 4.650 5.000 4.650 4.960 169,719 +0.36(+7.83%)
Jan 21, 2016 4.540 4.710 4.519 4.600 99,637 +0.04(+0.88%)
Jan 20, 2016 4.550 4.630 4.400 4.560 142,018 -0.13(-2.77%)
Jan 19, 2016 4.480 4.700 4.480 4.690 128,108 +0.09(+1.96%)
Jan 15, 2016 4.600 4.600 4.600 0 -0.28(-5.74%)
Jan 14, 2016 4.820 5.100 4.820 4.880 460,148 +0.03(+0.62%)
Jan 13, 2016 5.190 5.250 4.710 4.850 347,161 -0.35(-6.73%)
Jan 12, 2016 5.130 5.290 5.080 5.200 224,797 +0.09(+1.76%)
Jan 11, 2016 5.090 5.130 5.000 5.110 172,408 +0.11(+2.20%)
Jan 08, 2016 4.900 5.050 4.820 5.000 238,034 -0.50(-9.09%)
Jan 07, 2016 5.800 5.830 5.320 5.500 361,904 -0.39(-6.62%)
Jan 06, 2016 5.500 6.460 5.390 5.890 982,280 +0.31(+5.56%)
Jan 05, 2016 5.650 5.655 5.450 5.580 192,362 -0.05(-0.89%)
Jan 04, 2016 5.490 5.720 5.350 5.630 190,865 +0.04(+0.72%)
Dec 31, 2015 5.590 5.590 5.590 0 +0.09(+1.64%)
Dec 30, 2015 5.500 5.580 5.450 5.500 106,844 -0.01(-0.18%)
Dec 29, 2015 5.500 5.560 5.400 5.510 451,268 +0.02(+0.36%)
Dec 28, 2015 5.580 5.580 5.400 5.490 289,740 -0.11(-1.96%)
Dec 24, 2015 5.600 5.600 5.600 0 +0.16(+2.94%)
Dec 23, 2015 5.280 5.460 5.190 5.440 112,447 +0.16(+3.03%)
Dec 22, 2015 5.100 5.350 5.100 5.280 105,648 +0.16(+3.13%)
Dec 21, 2015 5.060 5.140 5.000 5.120 81,189 +0.06(+1.19%)
Dec 18, 2015 5.100 5.220 5.040 5.060 224,900 -0.11(-2.13%)
Dec 17, 2015 5.170 5.290 5.150 5.170 102,380 -0.05(-0.96%)
Dec 16, 2015 5.040 5.340 5.040 5.220 109,532 +0.15(+2.96%)
Dec 15, 2015 5.080 5.250 5.005 5.070 271,686 -0.01(-0.20%)
Dec 14, 2015 5.000 5.180 5.000 5.080 229,300 +0.07(+1.40%)
Dec 11, 2015 5.170 5.170 4.920 5.010 123,000 -0.26(-4.93%)
Dec 10, 2015 5.070 5.280 4.950 5.270 158,890 +0.23(+4.56%)
Dec 09, 2015 4.760 5.110 4.650 5.040 587,958 +0.26(+5.44%)
Dec 08, 2015 4.790 4.870 4.680 4.780 107,134 -0.04(-0.83%)
Dec 07, 2015 4.920 4.920 4.750 4.820 164,703 -0.11(-2.23%)
Dec 04, 2015 5.170 5.190 4.910 4.930 170,909 -0.23(-4.46%)
Dec 03, 2015 5.080 5.250 5.050 5.160 166,404 +0.08(+1.57%)
Dec 02, 2015 5.170 5.490 5.060 5.080 241,006 -0.17(-3.24%)
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.