Clear Channel Outdoor Holdings (NY: CCO )

2.680 USD -0.100 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 25.55 25.80 25.51 25.75 112,700 +0.27(+1.06%)
Nov 29, 2006 26.00 26.19 25.40 25.48 803,300 -0.52(-2.00%)
Nov 28, 2006 25.48 26.08 25.20 26.00 558,800 +0.53(+2.08%)
Nov 27, 2006 25.21 25.50 25.09 25.47 140,100 +0.32(+1.27%)
Nov 24, 2006 25.41 25.49 25.12 25.15 63,600 -0.04(-0.16%)
Nov 22, 2006 25.40 25.40 25.04 25.19 80,400 -0.18(-0.71%)
Nov 21, 2006 25.07 25.49 24.94 25.37 603,900 +0.19(+0.75%)
Nov 20, 2006 24.94 25.26 24.80 25.18 567,400 +0.24(+0.96%)
Nov 17, 2006 24.83 25.00 24.58 24.94 650,400 +0.08(+0.32%)
Nov 16, 2006 24.73 26.11 24.39 24.86 1,797,600 -0.12(-0.48%)
Nov 15, 2006 24.98 25.20 24.97 24.98 206,800 +0.00(+0.00%)
Nov 14, 2006 24.95 25.02 24.43 24.98 366,100 +0.03(+0.12%)
Nov 13, 2006 25.02 25.36 24.93 24.95 319,200 -0.06(-0.24%)
Nov 10, 2006 25.14 25.14 24.67 25.01 201,200 -0.05(-0.20%)
Nov 09, 2006 24.98 25.07 24.51 25.06 396,400 +0.07(+0.28%)
Nov 08, 2006 25.15 25.46 24.90 24.99 153,800 -0.17(-0.68%)
Nov 07, 2006 25.15 25.20 25.05 25.16 151,400 +0.01(+0.04%)
Nov 06, 2006 25.08 25.25 25.00 25.15 273,200 -0.06(-0.24%)
Nov 03, 2006 25.14 25.39 24.98 25.21 248,700 +0.08(+0.32%)
Nov 02, 2006 24.79 25.25 24.60 25.13 364,800 +0.19(+0.76%)
Nov 01, 2006 24.58 25.00 24.44 24.94 463,200 +0.39(+1.59%)
Oct 31, 2006 24.24 24.90 23.25 24.55 1,074,200 +0.30(+1.24%)
Oct 30, 2006 23.51 24.29 23.51 24.25 950,600 +0.75(+3.19%)
Oct 27, 2006 22.41 23.96 22.41 23.50 2,756,000 +1.09(+4.86%)
Oct 26, 2006 21.85 23.40 21.85 22.41 2,025,800 +1.21(+5.71%)
Oct 25, 2006 21.35 21.53 21.05 21.20 562,600 -0.10(-0.47%)
Oct 24, 2006 21.13 21.65 20.99 21.30 534,200 +0.17(+0.80%)
Oct 23, 2006 21.00 21.44 20.98 21.13 344,700 +0.03(+0.14%)
Oct 20, 2006 21.50 21.55 20.98 21.10 193,600 -0.49(-2.27%)
Oct 19, 2006 21.63 21.93 21.39 21.59 42,600 -0.03(-0.14%)
Oct 18, 2006 21.31 21.75 21.26 21.62 118,200 +0.32(+1.50%)
Oct 17, 2006 21.41 21.45 21.17 21.30 41,000 -0.22(-1.02%)
Oct 16, 2006 21.10 21.53 20.93 21.52 55,600 +0.52(+2.48%)
Oct 13, 2006 20.72 21.08 20.72 21.00 37,200 +0.29(+1.40%)
Oct 12, 2006 20.95 21.31 20.53 20.71 65,400 -0.28(-1.33%)
Oct 11, 2006 20.93 21.25 20.83 20.99 167,100 -0.06(-0.29%)
Oct 10, 2006 20.38 21.10 20.38 21.05 152,300 +0.68(+3.34%)
Oct 09, 2006 20.23 20.58 20.23 20.37 133,300 +0.15(+0.74%)
Oct 06, 2006 20.32 20.41 20.10 20.22 153,400 -0.09(-0.44%)
Oct 05, 2006 19.96 20.33 19.96 20.31 55,500 +0.31(+1.55%)
Oct 04, 2006 19.90 20.05 19.49 20.00 326,200 +0.05(+0.25%)
Oct 03, 2006 19.98 20.25 19.92 19.95 218,200 -0.04(-0.20%)
Oct 02, 2006 20.40 20.53 19.84 19.99 212,000 -0.41(-2.01%)
Sep 29, 2006 20.75 20.75 20.40 20.40 126,600 -0.43(-2.06%)
Sep 28, 2006 20.95 21.05 20.75 20.83 208,400 -0.10(-0.48%)
Sep 27, 2006 20.19 21.12 20.19 20.93 247,500 +0.75(+3.72%)
Sep 26, 2006 20.13 20.35 20.09 20.18 338,900 +0.09(+0.45%)
Sep 25, 2006 19.66 20.18 19.66 20.09 103,900 +0.44(+2.24%)
Sep 22, 2006 19.49 19.70 19.30 19.65 66,200 +0.10(+0.51%)
Sep 21, 2006 19.70 19.71 19.41 19.55 107,700 -0.25(-1.26%)
Sep 20, 2006 19.71 20.02 19.71 19.80 80,900 +0.08(+0.41%)
Sep 19, 2006 20.06 20.24 19.65 19.72 66,800 -0.39(-1.94%)
Sep 18, 2006 20.00 20.25 19.84 20.11 165,200 +0.30(+1.51%)
Sep 15, 2006 20.06 20.26 19.62 19.81 75,900 -0.25(-1.25%)
Sep 14, 2006 20.00 20.10 19.86 20.06 148,200 +0.06(+0.30%)
Sep 13, 2006 20.07 20.14 19.82 20.00 106,300 -0.01(-0.05%)
Sep 12, 2006 19.73 20.15 19.70 20.01 128,800 +0.31(+1.57%)
Sep 11, 2006 19.55 19.78 19.36 19.70 204,700 +0.15(+0.77%)
Sep 08, 2006 19.67 19.73 19.50 19.55 144,800 -0.12(-0.61%)
Sep 07, 2006 19.30 19.76 19.28 19.67 238,200 +0.29(+1.50%)
Sep 06, 2006 19.75 19.78 19.35 19.38 429,100 -0.38(-1.92%)
Sep 05, 2006 20.07 20.15 19.64 19.76 122,400 -0.33(-1.64%)
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.