Clear Channel Outdoor Holdings (NY: CCO )

2.670 USD +0.180 (+7.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 28.90 28.92 28.44 28.92 1,148,500 -0.03(-0.10%)
Jan 30, 2007 28.82 29.10 28.72 28.95 254,100 +0.13(+0.45%)
Jan 29, 2007 28.82 28.83 28.56 28.82 233,300 -0.10(-0.35%)
Jan 26, 2007 29.10 29.13 28.73 28.92 281,600 +0.20(+0.70%)
Jan 25, 2007 29.05 29.13 28.69 28.72 82,700 -0.35(-1.20%)
Jan 24, 2007 29.22 29.28 28.96 29.07 222,400 -0.16(-0.55%)
Jan 23, 2007 29.13 29.34 29.11 29.23 71,200 +0.22(+0.76%)
Jan 22, 2007 29.14 29.14 28.59 29.01 160,100 -0.09(-0.31%)
Jan 19, 2007 29.16 29.22 28.45 29.10 109,700 -0.06(-0.21%)
Jan 18, 2007 29.74 29.95 28.95 29.16 160,000 -0.36(-1.22%)
Jan 17, 2007 29.73 29.85 29.42 29.52 90,600 -0.16(-0.54%)
Jan 16, 2007 29.83 29.98 29.57 29.68 221,100 -0.03(-0.10%)
Jan 12, 2007 29.19 30.00 29.10 29.71 118,600 +0.53(+1.82%)
Jan 11, 2007 28.70 31.14 28.60 29.18 177,900 +0.22(+0.76%)
Jan 10, 2007 29.12 29.15 28.84 28.96 177,800 -0.17(-0.58%)
Jan 09, 2007 28.65 29.13 28.50 29.13 853,000 +0.49(+1.71%)
Jan 08, 2007 29.12 29.12 28.35 28.64 258,100 -0.49(-1.68%)
Jan 05, 2007 29.01 29.28 28.81 29.13 152,400 +0.13(+0.45%)
Jan 04, 2007 28.20 30.00 28.01 29.00 234,300 +0.79(+2.80%)
Jan 03, 2007 27.86 28.23 27.86 28.21 177,100 +0.30(+1.07%)
Dec 29, 2006 27.76 27.94 27.50 27.91 88,800 +0.18(+0.65%)
Dec 28, 2006 27.97 27.99 27.65 27.73 74,900 -0.14(-0.50%)
Dec 27, 2006 27.95 28.07 27.81 27.87 79,200 -0.07(-0.25%)
Dec 26, 2006 27.65 28.13 27.50 27.94 59,100 +0.16(+0.58%)
Dec 22, 2006 54.60 27.78 27.17 27.78 106,300 +0.48(+1.76%)
Dec 21, 2006 27.53 27.69 27.20 27.30 162,100 -0.07(-0.26%)
Dec 20, 2006 27.45 27.71 27.09 27.37 203,900 -0.01(-0.04%)
Dec 19, 2006 27.33 27.54 26.86 27.38 521,400 +0.10(+0.37%)
Dec 18, 2006 27.30 27.42 27.14 27.28 224,400 +0.08(+0.29%)
Dec 15, 2006 27.19 27.25 26.95 27.20 334,700 +0.06(+0.22%)
Dec 14, 2006 27.24 27.79 27.00 27.14 375,400 +0.05(+0.18%)
Dec 13, 2006 26.70 27.10 26.67 27.09 615,100 +0.49(+1.84%)
Dec 12, 2006 26.28 26.62 26.24 26.60 436,800 +0.35(+1.33%)
Dec 11, 2006 25.93 26.25 25.91 26.25 363,800 +0.40(+1.55%)
Dec 08, 2006 25.87 25.90 25.62 25.85 988,000 -0.05(-0.19%)
Dec 07, 2006 25.88 25.97 25.79 25.90 141,600 +0.03(+0.12%)
Dec 06, 2006 25.80 25.90 25.71 25.87 447,300 +0.12(+0.47%)
Dec 05, 2006 25.80 26.00 25.12 25.75 1,341,100 +0.07(+0.27%)
Dec 04, 2006 25.69 25.87 25.54 25.68 316,700 -0.01(-0.04%)
Dec 01, 2006 25.66 25.78 25.41 25.69 130,800 -0.06(-0.23%)
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%)
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.