Clear Channel Outdoor Holdings (NY: CCO )

2.345 USD -0.075 (-3.10%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.220 5.290 5.010 5.190 109,600 +0.01(+0.19%)
Dec 28, 2018 5.150 5.320 5.150 5.180 93,500 +0.13(+2.57%)
Dec 27, 2018 5.030 5.200 4.940 5.050 167,360 -0.07(-1.37%)
Dec 26, 2018 5.170 5.210 4.990 5.120 94,982 +0.01(+0.20%)
Dec 24, 2018 5.150 5.250 5.050 5.110 59,400 -0.04(-0.78%)
Dec 21, 2018 5.250 5.400 5.150 5.150 508,100 -0.10(-1.90%)
Dec 20, 2018 5.440 5.450 5.175 5.250 204,135 -0.16(-2.96%)
Dec 19, 2018 5.610 5.740 5.320 5.410 159,264 -0.24(-4.25%)
Dec 18, 2018 5.710 5.770 5.610 5.650 161,252 +0.04(+0.71%)
Dec 17, 2018 5.820 5.840 5.600 5.610 298,273 -0.18(-3.11%)
Dec 14, 2018 5.830 5.930 5.770 5.790 73,200 -0.05(-0.86%)
Dec 13, 2018 5.890 5.900 5.780 5.840 102,868 -0.01(-0.17%)
Dec 12, 2018 5.840 5.920 5.750 5.850 273,110 +0.11(+1.92%)
Dec 11, 2018 5.670 5.840 5.610 5.740 323,454 +0.18(+3.24%)
Dec 10, 2018 5.480 5.740 5.440 5.560 129,274 +0.13(+2.39%)
Dec 07, 2018 5.170 5.550 5.160 5.430 125,000 +0.24(+4.62%)
Dec 06, 2018 4.880 5.270 4.710 5.190 190,235 +0.25(+5.06%)
Dec 04, 2018 5.150 5.340 4.920 4.940 102,100 -0.21(-4.08%)
Dec 03, 2018 5.150 5.280 5.100 5.150 106,921 +0.04(+0.78%)
Nov 30, 2018 5.050 5.190 5.050 5.110 138,600 -0.01(-0.20%)
Nov 29, 2018 5.270 5.350 5.000 5.120 76,000 -0.20(-3.76%)
Nov 28, 2018 5.120 5.400 5.090 5.320 60,370 +0.20(+3.91%)
Nov 27, 2018 5.180 5.240 5.100 5.120 38,295 -0.11(-2.10%)
Nov 26, 2018 5.270 5.290 5.170 5.230 40,057 +0.00(+0.00%)
Nov 23, 2018 5.100 5.280 4.995 5.230 22,000 +0.07(+1.36%)
Nov 21, 2018 5.160 5.160 5.160 0 +0.13(+2.58%)
Nov 20, 2018 5.080 5.110 4.970 5.030 55,197 -0.10(-1.95%)
Nov 19, 2018 5.260 5.390 5.100 5.130 45,711 -0.16(-3.02%)
Nov 16, 2018 5.240 5.370 5.140 5.290 101,400 +0.01(+0.19%)
Nov 15, 2018 5.270 5.820 5.170 5.280 175,079 -0.01(-0.19%)
Nov 14, 2018 5.660 5.660 5.280 5.290 57,778 -0.31(-5.54%)
Nov 13, 2018 5.730 5.740 5.490 5.600 58,734 -0.11(-1.93%)
Nov 12, 2018 5.810 5.810 5.320 5.710 45,323 -0.10(-1.72%)
Nov 09, 2018 6.180 6.200 5.530 5.810 64,600 -0.39(-6.29%)
Nov 08, 2018 6.050 6.250 5.980 6.200 509,003 +0.23(+3.85%)
Nov 07, 2018 5.750 6.000 5.640 5.970 81,760 +0.26(+4.55%)
Nov 06, 2018 5.730 5.790 5.610 5.710 60,184 -0.02(-0.35%)
Nov 05, 2018 5.880 5.980 5.690 5.730 33,865 -0.13(-2.22%)
Nov 02, 2018 5.890 5.960 5.790 5.860 68,100 -0.02(-0.34%)
Nov 01, 2018 5.860 5.900 5.820 5.880 113,649 +0.06(+1.03%)
Oct 31, 2018 5.890 5.900 5.770 5.820 84,283 +0.02(+0.34%)
Oct 30, 2018 5.590 5.820 5.550 5.800 58,009 +0.19(+3.39%)
Oct 29, 2018 5.800 5.840 5.600 5.610 80,806 -0.10(-1.75%)
Oct 26, 2018 5.770 5.800 5.590 5.710 75,000 -0.10(-1.72%)
Oct 25, 2018 5.720 5.955 5.700 5.810 67,954 +0.13(+2.29%)
Oct 24, 2018 5.910 5.980 5.530 5.680 333,697 -0.24(-4.05%)
Oct 23, 2018 6.050 6.077 5.870 5.920 75,998 -0.22(-3.58%)
Oct 22, 2018 6.210 6.250 6.120 6.140 80,871 -0.03(-0.49%)
Oct 19, 2018 6.050 6.220 6.050 6.170 85,500 +0.02(+0.33%)
Oct 18, 2018 6.160 6.230 6.060 6.150 147,007 -0.01(-0.16%)
Oct 17, 2018 6.120 6.220 6.020 6.160 143,494 +0.07(+1.15%)
Oct 16, 2018 5.910 6.100 5.860 6.090 84,518 +0.18(+3.05%)
Oct 15, 2018 5.760 6.000 5.760 5.910 66,991 +0.06(+1.03%)
Oct 12, 2018 6.000 6.060 5.770 5.850 76,400 -0.05(-0.85%)
Oct 11, 2018 5.980 6.100 5.820 5.900 100,677 -0.12(-1.99%)
Oct 10, 2018 6.250 6.330 6.000 6.020 94,463 -0.22(-3.53%)
Oct 09, 2018 6.230 6.320 6.200 6.240 134,083 -0.01(-0.16%)
Oct 08, 2018 6.230 6.380 6.180 6.250 200,524 +0.06(+0.97%)
Oct 05, 2018 6.180 6.230 6.110 6.190 101,100 +0.03(+0.49%)
Oct 04, 2018 6.130 6.210 5.920 6.160 149,546 +0.01(+0.16%)
Oct 03, 2018 6.200 6.310 6.032 6.150 264,419 -0.01(-0.16%)
Oct 02, 2018 6.080 6.360 6.080 6.160 153,277 +0.08(+1.32%)
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.