Clear Channel Outdoor Holdings (NY: CCO )

2.670 USD +0.280 (+11.72%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.090 5.190 5.000 5.080 918,200 -0.10(-1.93%)
May 30, 2019 5.200 5.310 5.160 5.180 526,276 -0.05(-0.96%)
May 29, 2019 5.150 5.280 5.150 5.230 3,161,549 -0.02(-0.38%)
May 28, 2019 5.280 5.470 5.200 5.250 1,450,969 +0.04(+0.77%)
May 24, 2019 5.200 5.250 5.150 5.210 528,000 +0.03(+0.58%)
May 23, 2019 5.220 5.230 5.110 5.180 681,155 -0.04(-0.77%)
May 22, 2019 5.240 5.420 5.170 5.220 684,825 -0.07(-1.32%)
May 21, 2019 5.140 5.430 5.100 5.290 1,108,667 +0.17(+3.32%)
May 20, 2019 5.110 5.250 5.000 5.120 1,391,332 -0.02(-0.39%)
May 17, 2019 5.130 5.220 5.010 5.140 1,196,600 +0.00(+0.00%)
May 16, 2019 5.320 5.400 5.010 5.140 4,057,926 -0.06(-1.15%)
May 15, 2019 5.010 5.350 5.010 5.200 1,119,723 +0.15(+2.97%)
May 14, 2019 5.020 5.150 4.940 5.050 2,332,951 +0.10(+2.02%)
May 13, 2019 4.990 5.080 4.830 4.950 518,123 -0.09(-1.79%)
May 10, 2019 4.980 5.040 4.860 5.040 579,500 +0.06(+1.20%)
May 09, 2019 4.860 5.120 4.785 4.980 1,432,701 +0.08(+1.63%)
May 08, 2019 4.680 4.930 4.670 4.900 670,920 +0.24(+5.15%)
May 07, 2019 4.850 4.970 4.530 4.660 3,170,369 -0.28(-5.67%)
May 06, 2019 4.690 5.120 4.510 4.940 784,472 +0.19(+4.00%)
May 03, 2019 4.530 4.860 4.500 4.750 857,600 +0.30(+6.74%)
May 02, 2019 4.820 4.820 4.390 4.450 434,751 -0.33(-6.90%)
May 01, 2019 4.930 4.950 4.750 4.780 115,310 -0.11(-2.25%)
Apr 30, 2019 4.990 5.030 4.850 4.890 145,291 -0.08(-1.61%)
Apr 29, 2019 5.150 5.180 4.900 4.970 66,575 -0.12(-2.36%)
Apr 26, 2019 4.990 5.200 4.990 5.090 41,800 +0.10(+2.00%)
Apr 25, 2019 5.150 5.170 4.970 4.990 64,052 -0.20(-3.85%)
Apr 24, 2019 5.240 5.340 5.180 5.190 43,347 -0.13(-2.44%)
Apr 23, 2019 5.120 5.350 5.120 5.320 67,477 +0.18(+3.50%)
Apr 22, 2019 5.200 5.210 5.089 5.140 62,744 -0.09(-1.72%)
Apr 18, 2019 5.430 5.460 5.210 5.230 31,800 -0.24(-4.39%)
Apr 17, 2019 5.330 5.510 5.260 5.470 57,708 +0.13(+2.43%)
Apr 16, 2019 5.510 5.590 5.340 5.340 29,662 -0.10(-1.84%)
Apr 15, 2019 5.380 5.465 5.300 5.440 60,053 +0.07(+1.30%)
Apr 12, 2019 5.520 5.520 5.330 5.370 39,000 -0.08(-1.47%)
Apr 11, 2019 5.450 5.490 5.410 5.450 25,712 +0.03(+0.55%)
Apr 10, 2019 5.410 5.490 5.370 5.420 35,366 +0.02(+0.37%)
Apr 09, 2019 5.580 5.580 5.400 5.400 32,197 -0.09(-1.64%)
Apr 08, 2019 5.640 5.670 5.470 5.490 135,866 -0.16(-2.83%)
Apr 05, 2019 5.620 5.760 5.590 5.650 59,900 +0.06(+1.07%)
Apr 04, 2019 5.660 5.720 5.540 5.590 75,563 +0.01(+0.18%)
Apr 03, 2019 5.510 5.750 5.510 5.580 59,515 +0.11(+2.01%)
Apr 02, 2019 5.310 5.500 5.310 5.470 72,804 +0.14(+2.63%)
Apr 01, 2019 5.410 5.490 5.240 5.330 84,521 -0.02(-0.37%)
Mar 29, 2019 5.100 5.470 4.965 5.350 571,000 +0.31(+6.15%)
Mar 28, 2019 5.150 5.230 4.990 5.040 258,264 -0.08(-1.56%)
Mar 27, 2019 5.300 5.310 5.020 5.120 58,640 -0.22(-4.12%)
Mar 26, 2019 5.280 5.350 5.080 5.340 29,479 +0.06(+1.14%)
Mar 25, 2019 5.180 5.360 5.180 5.280 63,653 +0.08(+1.54%)
Mar 22, 2019 5.500 5.600 5.180 5.200 75,600 -0.32(-5.80%)
Mar 21, 2019 5.530 5.700 5.470 5.520 72,208 -0.08(-1.43%)
Mar 20, 2019 5.500 5.670 5.460 5.600 67,616 +0.11(+2.00%)
Mar 19, 2019 5.580 5.630 5.440 5.490 81,528 -0.07(-1.26%)
Mar 18, 2019 5.270 5.630 5.270 5.560 78,795 +0.29(+5.50%)
Mar 15, 2019 5.410 5.630 5.260 5.270 252,100 -0.14(-2.59%)
Mar 14, 2019 5.520 5.600 5.330 5.410 55,032 -0.12(-2.17%)
Mar 13, 2019 5.520 5.580 5.440 5.530 69,804 +0.02(+0.36%)
Mar 12, 2019 5.430 5.560 5.380 5.510 72,073 +0.13(+2.42%)
Mar 11, 2019 5.250 5.390 5.147 5.380 59,196 +0.29(+5.70%)
Mar 08, 2019 5.120 5.170 5.020 5.090 41,700 -0.04(-0.78%)
Mar 07, 2019 5.030 5.220 5.003 5.130 68,357 +0.11(+2.19%)
Mar 06, 2019 5.550 5.550 5.000 5.020 158,522 -0.45(-8.23%)
Mar 05, 2019 5.480 5.580 5.300 5.470 64,570 -0.03(-0.55%)
Mar 04, 2019 5.140 5.600 5.090 5.500 126,396 +0.50(+10.00%)
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.