Clear Channel Outdoor Holdings (NY: CCO )

2.850 USD -0.020 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 28.47 29.06 28.44 29.06 238,700 +0.59(+2.07%)
May 30, 2007 28.70 29.14 28.21 28.47 570,600 -0.23(-0.80%)
May 29, 2007 29.50 29.50 28.58 28.70 230,700 -0.72(-2.45%)
May 25, 2007 29.46 29.55 29.42 29.42 101,200 -0.08(-0.27%)
May 24, 2007 29.11 29.61 29.01 29.50 149,400 +0.47(+1.62%)
May 23, 2007 29.31 29.31 28.99 29.03 86,900 -0.30(-1.02%)
May 22, 2007 29.14 29.38 29.10 29.33 80,600 +0.19(+0.65%)
May 21, 2007 29.00 29.36 28.93 29.14 203,900 +0.14(+0.48%)
May 18, 2007 28.71 29.49 28.66 29.00 320,000 +0.31(+1.08%)
May 17, 2007 28.81 29.18 28.44 28.69 535,000 -0.10(-0.35%)
May 16, 2007 29.47 29.48 28.65 28.79 163,000 -0.71(-2.41%)
May 15, 2007 29.46 29.76 29.46 29.50 138,200 +0.10(+0.34%)
May 14, 2007 29.13 29.47 29.10 29.40 221,600 +0.27(+0.93%)
May 11, 2007 28.98 29.23 28.98 29.13 250,100 +0.13(+0.45%)
May 10, 2007 29.40 29.57 28.98 29.00 451,100 -0.51(-1.73%)
May 09, 2007 29.43 29.51 28.88 29.51 228,500 -0.02(-0.07%)
May 08, 2007 29.03 29.90 28.83 29.53 502,200 +0.52(+1.79%)
May 07, 2007 28.93 29.30 28.64 29.01 176,700 +0.23(+0.80%)
May 04, 2007 28.38 28.78 28.01 28.78 135,300 +0.42(+1.48%)
May 03, 2007 28.37 28.39 28.19 28.36 71,900 +0.04(+0.14%)
May 02, 2007 28.62 28.63 28.32 28.32 195,300 -0.20(-0.70%)
May 01, 2007 28.61 29.12 28.14 28.52 522,500 -0.03(-0.11%)
Apr 30, 2007 29.01 29.01 28.41 28.55 344,200 -0.45(-1.55%)
Apr 27, 2007 29.50 29.75 28.86 29.00 463,200 -0.78(-2.62%)
Apr 26, 2007 28.88 29.98 28.71 29.78 341,700 +1.02(+3.55%)
Apr 25, 2007 28.56 28.81 28.31 28.76 314,000 +0.20(+0.70%)
Apr 24, 2007 28.70 28.73 28.25 28.56 261,406 -0.10(-0.35%)
Apr 23, 2007 28.54 28.66 28.44 28.66 72,100 +0.12(+0.42%)
Apr 20, 2007 28.62 28.64 28.10 28.54 131,800 -0.08(-0.28%)
Apr 19, 2007 28.05 28.79 27.94 28.62 231,100 +0.57(+2.03%)
Apr 18, 2007 28.36 28.52 28.01 28.05 223,600 -0.27(-0.95%)
Apr 17, 2007 27.99 28.50 27.90 28.32 161,600 +0.33(+1.18%)
Apr 16, 2007 27.10 28.13 27.10 27.99 203,600 +0.78(+2.87%)
Apr 13, 2007 27.13 27.21 26.97 27.21 83,200 +0.11(+0.41%)
Apr 12, 2007 27.15 27.15 26.98 27.10 77,700 +0.00(+0.00%)
Apr 11, 2007 27.00 27.20 26.87 27.10 111,000 +0.23(+0.86%)
Apr 10, 2007 26.86 27.00 26.79 26.87 139,700 +0.01(+0.04%)
Apr 09, 2007 27.10 27.30 26.78 26.86 197,500 -0.20(-0.74%)
Apr 05, 2007 26.85 27.06 26.82 27.06 150,100 +0.17(+0.63%)
Apr 04, 2007 26.59 26.90 26.40 26.89 241,400 +0.36(+1.36%)
Apr 03, 2007 26.41 26.66 26.35 26.53 160,900 +0.18(+0.68%)
Apr 02, 2007 26.46 26.63 25.95 26.35 119,100 +0.04(+0.15%)
Mar 30, 2007 26.43 26.50 26.20 26.31 99,000 -0.12(-0.45%)
Mar 29, 2007 26.30 26.44 26.22 26.43 93,700 +0.12(+0.46%)
Mar 28, 2007 26.40 26.50 26.25 26.31 81,200 -0.18(-0.68%)
Mar 27, 2007 26.69 26.69 26.30 26.49 91,600 -0.16(-0.60%)
Mar 26, 2007 26.95 26.95 26.37 26.65 126,900 -0.35(-1.30%)
Mar 23, 2007 26.74 27.00 26.63 27.00 136,300 +0.19(+0.71%)
Mar 22, 2007 26.53 26.93 26.46 26.81 222,500 +0.43(+1.63%)
Mar 21, 2007 26.54 26.55 25.90 26.38 322,900 -0.22(-0.83%)
Mar 20, 2007 26.62 26.68 26.48 26.60 297,700 -0.08(-0.30%)
Mar 19, 2007 26.34 26.69 26.26 26.68 188,700 +0.01(+0.04%)
Mar 16, 2007 26.40 26.67 26.40 26.67 87,900 +0.36(+1.37%)
Mar 15, 2007 26.38 26.50 26.24 26.31 283,000 -0.19(-0.72%)
Mar 14, 2007 26.64 26.72 26.16 26.50 506,700 -0.13(-0.49%)
Mar 13, 2007 27.02 26.88 26.56 26.63 311,200 -0.39(-1.44%)
Mar 12, 2007 26.75 27.34 26.65 27.02 261,500 +0.26(+0.97%)
Mar 09, 2007 26.49 26.80 26.37 26.76 174,200 +0.26(+0.98%)
Mar 08, 2007 26.78 26.92 26.42 26.50 205,900 -0.21(-0.79%)
Mar 07, 2007 26.95 27.30 26.70 26.71 95,400 -0.14(-0.52%)
Mar 06, 2007 27.37 27.55 26.81 26.85 154,500 -0.43(-1.58%)
Mar 05, 2007 27.75 27.75 27.22 27.28 211,200 -0.58(-2.08%)
Mar 02, 2007 27.94 28.00 27.71 27.86 221,800 -0.04(-0.14%)
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.