Clear Channel Outdoor Holdings (NY: CCO )

2.850 USD +0.090 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.990 7.500 6.900 7.320 245,981 +0.19(+2.66%)
Nov 26, 2008 5.950 7.290 5.950 7.130 606,402 +0.98(+15.93%)
Nov 25, 2008 5.250 6.160 4.550 6.150 905,827 +1.04(+20.35%)
Nov 24, 2008 5.070 5.780 4.930 5.110 881,870 -0.02(-0.39%)
Nov 21, 2008 4.640 5.130 4.340 5.130 498,776 +0.63(+14.00%)
Nov 20, 2008 4.700 4.920 3.900 4.500 706,082 -0.44(-8.91%)
Nov 19, 2008 5.450 5.450 4.840 4.940 624,034 -0.53(-9.69%)
Nov 18, 2008 5.000 5.470 4.930 5.470 546,288 +0.57(+11.63%)
Nov 17, 2008 5.110 5.140 4.880 4.900 665,232 -0.21(-4.11%)
Nov 14, 2008 5.100 5.380 4.750 5.110 469,041 -0.17(-3.22%)
Nov 13, 2008 4.630 5.280 4.500 5.280 745,043 +0.66(+14.29%)
Nov 12, 2008 4.590 5.130 4.480 4.620 787,916 +0.07(+1.54%)
Nov 11, 2008 3.600 4.950 3.595 4.550 1,419,341 +0.98(+27.45%)
Nov 10, 2008 5.900 5.950 3.350 3.570 1,532,522 -2.22(-38.34%)
Nov 07, 2008 5.430 5.790 5.120 5.790 643,236 +0.38(+7.02%)
Nov 06, 2008 6.100 6.290 5.410 5.410 507,461 -0.77(-12.46%)
Nov 05, 2008 6.180 6.380 6.170 6.180 381,007 -0.06(-0.96%)
Nov 04, 2008 6.010 6.240 6.010 6.240 722,554 +0.31(+5.23%)
Nov 03, 2008 6.250 6.370 5.930 5.930 205,648 -0.31(-4.97%)
Oct 31, 2008 5.960 6.320 5.730 6.240 562,994 +0.36(+6.12%)
Oct 30, 2008 5.390 5.940 5.270 5.880 577,118 +0.12(+2.08%)
Oct 29, 2008 5.640 6.180 5.640 5.760 485,088 +0.14(+2.49%)
Oct 28, 2008 5.360 5.660 4.970 5.620 409,016 +0.43(+8.29%)
Oct 27, 2008 5.430 5.430 4.880 5.190 560,967 -0.07(-1.33%)
Oct 24, 2008 4.600 6.290 4.600 5.260 1,148,478 +0.19(+3.75%)
Oct 23, 2008 5.370 5.410 4.670 5.070 296,451 -0.30(-5.59%)
Oct 22, 2008 5.860 5.860 5.300 5.370 332,399 -0.51(-8.67%)
Oct 21, 2008 6.220 6.240 5.850 5.880 364,858 -0.42(-6.67%)
Oct 20, 2008 6.200 6.400 5.980 6.300 239,011 +0.23(+3.79%)
Oct 17, 2008 5.960 6.330 5.850 6.070 406,899 +0.08(+1.34%)
Oct 16, 2008 5.880 6.100 5.320 5.990 674,281 +0.01(+0.17%)
Oct 15, 2008 6.740 6.830 5.980 5.980 1,036,749 -0.97(-13.96%)
Oct 14, 2008 6.750 7.090 6.550 6.950 1,743,223 +0.56(+8.76%)
Oct 13, 2008 6.200 7.520 6.000 6.390 2,449,903 +0.64(+11.13%)
Oct 10, 2008 9.010 9.520 5.400 5.750 2,139,871 -3.53(-38.04%)
Oct 09, 2008 9.750 10.08 9.000 9.280 535,880 -0.74(-7.39%)
Oct 08, 2008 9.760 10.43 9.500 10.02 837,530 -0.25(-2.43%)
Oct 07, 2008 11.83 11.83 10.27 10.27 393,817 -1.33(-11.47%)
Oct 06, 2008 11.90 13.00 11.15 11.60 306,680 -0.69(-5.61%)
Oct 03, 2008 13.16 13.16 12.20 12.29 358,507 -0.58(-4.51%)
Oct 02, 2008 13.75 13.75 12.73 12.87 230,304 -0.58(-4.31%)
Oct 01, 2008 13.54 13.69 13.24 13.45 230,043 -0.23(-1.68%)
Sep 30, 2008 13.62 13.85 13.24 13.68 705,011 -0.01(-0.07%)
Sep 29, 2008 13.88 14.09 13.42 13.69 330,608 -0.43(-3.05%)
Sep 26, 2008 13.99 14.12 13.76 14.12 0 -0.15(-1.05%)
Sep 25, 2008 14.00 14.45 13.99 14.27 297,180 +0.27(+1.93%)
Sep 24, 2008 14.17 14.54 13.91 14.00 232,135 -0.23(-1.62%)
Sep 23, 2008 14.20 14.63 14.12 14.23 202,375 -0.01(-0.07%)
Sep 22, 2008 14.95 15.08 14.21 14.24 160,800 -0.66(-4.43%)
Sep 19, 2008 15.17 15.57 14.77 14.90 0 +1.08(+7.81%)
Sep 18, 2008 14.75 14.83 13.30 13.82 781,771 +0.11(+0.80%)
Sep 17, 2008 13.69 14.17 13.55 13.71 395,938 -0.32(-2.28%)
Sep 16, 2008 14.05 14.63 13.88 14.03 459,420 -0.30(-2.09%)
Sep 15, 2008 14.90 14.99 14.17 14.33 419,739 -0.72(-4.78%)
Sep 12, 2008 14.77 15.34 14.77 15.05 220,212 +0.13(+0.87%)
Sep 11, 2008 14.82 14.92 14.39 14.92 247,043 -0.07(-0.47%)
Sep 10, 2008 15.53 15.63 14.93 14.99 334,948 -0.65(-4.16%)
Sep 09, 2008 16.45 16.45 15.63 15.64 313,005 -0.98(-5.90%)
Sep 08, 2008 16.92 17.19 16.26 16.62 204,115 +0.21(+1.28%)
Sep 05, 2008 16.74 16.88 16.29 16.41 0 -0.32(-1.91%)
Sep 04, 2008 16.68 16.84 16.54 16.73 167,662 +0.10(+0.60%)
Sep 03, 2008 16.75 16.97 16.50 16.63 210,061 -0.18(-1.07%)
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.