Clear Channel Outdoor Holdings (NY: CCO )

1.850 -0.140 (-7.04%)
Official Closing Price Updated: 4:10 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.120 1.120 1.010 1.070 2,092,666 -0.04(-3.60%)
Jun 29, 2022 1.120 1.120 1.040 1.110 1,258,117 -0.02(-1.77%)
Jun 28, 2022 1.170 1.205 1.100 1.130 2,349,385 -0.04(-3.42%)
Jun 27, 2022 1.250 1.260 1.160 1.170 2,198,252 -0.07(-5.65%)
Jun 24, 2022 1.180 1.290 1.160 1.240 4,821,915 +0.08(+6.90%)
Jun 23, 2022 1.170 1.190 1.120 1.160 3,679,535 -0.03(-2.52%)
Jun 22, 2022 1.220 1.250 1.180 1.190 3,065,931 -0.05(-4.03%)
Jun 21, 2022 1.400 1.420 1.230 1.240 2,486,232 -0.14(-10.14%)
Jun 17, 2022 1.120 1.390 1.105 1.380 11,278,198 +0.29(+26.61%)
Jun 16, 2022 1.170 1.200 1.080 1.090 3,160,983 -0.12(-9.92%)
Jun 15, 2022 1.190 1.220 1.160 1.210 1,939,625 +0.04(+3.42%)
Jun 14, 2022 1.210 1.210 1.120 1.170 1,978,916 +0.01(+0.86%)
Jun 13, 2022 1.240 1.260 1.140 1.160 2,095,426 -0.16(-12.12%)
Jun 10, 2022 1.410 1.430 1.312 1.320 3,317,556 -0.13(-8.97%)
Jun 09, 2022 1.470 1.470 1.410 1.450 1,867,104 -0.01(-0.68%)
Jun 08, 2022 1.470 1.520 1.440 1.460 1,766,056 -0.03(-2.01%)
Jun 07, 2022 1.480 1.520 1.440 1.490 2,063,688 -0.04(-2.61%)
Jun 06, 2022 1.510 1.540 1.440 1.530 2,456,204 +0.06(+4.08%)
Jun 03, 2022 1.510 1.530 1.430 1.470 2,092,368 -0.12(-7.55%)
Jun 02, 2022 1.560 1.600 1.545 1.590 1,581,553 +0.04(+2.58%)
Jun 01, 2022 1.600 1.650 1.510 1.550 2,179,081 -0.03(-1.90%)
May 31, 2022 1.640 1.640 1.560 1.580 2,916,707 -0.07(-4.24%)
May 27, 2022 1.570 1.670 1.560 1.650 2,273,537 +0.08(+5.10%)
May 26, 2022 1.500 1.605 1.500 1.570 2,871,497 +0.07(+4.67%)
May 25, 2022 1.420 1.525 1.420 1.500 3,440,193 +0.05(+3.45%)
May 24, 2022 1.660 1.680 1.420 1.450 5,159,060 -0.24(-14.20%)
May 23, 2022 1.750 1.750 1.640 1.690 2,122,993 -0.01(-0.59%)
May 20, 2022 1.770 1.780 1.650 1.700 3,047,577 -0.03(-1.73%)
May 19, 2022 1.880 1.890 1.720 1.730 4,087,675 -0.13(-6.99%)
May 18, 2022 1.930 2.020 1.850 1.860 3,030,935 -0.12(-6.06%)
May 17, 2022 1.880 1.980 1.835 1.980 3,131,769 +0.15(+8.20%)
May 16, 2022 1.840 1.905 1.800 1.830 2,404,986 -0.05(-2.66%)
May 13, 2022 1.790 1.950 1.790 1.880 5,629,842 +0.13(+7.43%)
May 12, 2022 1.800 1.855 1.690 1.750 10,051,356 -0.08(-4.37%)
May 11, 2022 1.920 1.950 1.820 1.830 4,467,616 -0.11(-5.67%)
May 10, 2022 2.390 2.390 1.800 1.940 5,289,432 -0.20(-9.35%)
May 09, 2022 2.390 2.390 2.090 2.140 5,736,508 -0.30(-12.30%)
May 06, 2022 2.470 2.495 2.390 2.440 2,554,120 -0.04(-1.61%)
May 05, 2022 2.530 2.560 2.440 2.480 4,018,674 -0.11(-4.25%)
May 04, 2022 2.540 2.590 2.460 2.590 3,252,433 +0.05(+1.97%)
May 03, 2022 2.390 2.560 2.370 2.540 6,038,602 +0.15(+6.28%)
May 02, 2022 2.460 2.525 2.310 2.390 6,589,444 -0.07(-2.85%)
Apr 29, 2022 2.730 2.755 2.420 2.460 4,094,566 -0.29(-10.55%)
Apr 28, 2022 2.870 2.870 2.710 2.750 2,245,410 -0.09(-3.17%)
Apr 27, 2022 2.810 2.880 2.770 2.840 2,127,585 +0.00(+0.00%)
Apr 26, 2022 2.930 2.950 2.830 2.840 2,199,356 -0.14(-4.70%)
Apr 25, 2022 2.950 3.005 2.870 2.980 1,796,867 +0.00(+0.00%)
Apr 22, 2022 3.170 3.200 2.970 2.980 3,539,637 -0.17(-5.40%)
Apr 21, 2022 3.250 3.280 3.115 3.150 2,205,663 -0.07(-2.17%)
Apr 20, 2022 3.240 3.275 3.190 3.220 3,587,290 -0.02(-0.62%)
Apr 19, 2022 3.200 3.320 3.180 3.240 1,429,238 +0.04(+1.25%)
Apr 18, 2022 3.180 3.220 3.140 3.200 3,164,528 +0.00(+0.00%)
Apr 14, 2022 3.220 3.255 3.189 3.200 1,417,112 -0.01(-0.31%)
Apr 13, 2022 3.100 3.215 3.070 3.210 1,320,838 +0.13(+4.22%)
Apr 12, 2022 3.100 3.175 3.050 3.080 1,272,550 -0.02(-0.65%)
Apr 11, 2022 3.140 3.140 3.070 3.100 1,533,659 -0.08(-2.52%)
Apr 08, 2022 3.230 3.335 3.180 3.180 2,087,917 -0.07(-2.15%)
Apr 07, 2022 3.200 3.260 3.070 3.250 5,411,494 +0.05(+1.56%)
Apr 06, 2022 3.310 3.330 3.200 3.200 1,816,183 -0.16(-4.76%)
Apr 05, 2022 3.490 3.535 3.360 3.360 2,128,419 -0.11(-3.17%)
Apr 04, 2022 3.490 3.520 3.395 3.470 1,308,768 -0.01(-0.29%)
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.