Clear Channel Outdoor Holdings (NY: CCO )

2.760 USD -0.030 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 10.55 10.68 10.12 10.15 199,470 -0.64(-5.93%)
Jan 28, 2010 10.65 10.96 10.34 10.79 121,944 +0.10(+0.94%)
Jan 27, 2010 10.64 10.86 10.20 10.69 382,130 -0.03(-0.28%)
Jan 26, 2010 10.63 10.90 10.50 10.72 265,151 -0.01(-0.09%)
Jan 25, 2010 10.95 10.95 10.58 10.73 186,225 +0.03(+0.28%)
Jan 22, 2010 11.00 11.09 10.56 10.70 292,164 -0.25(-2.28%)
Jan 21, 2010 10.85 11.07 10.85 10.95 351,289 +0.03(+0.27%)
Jan 20, 2010 11.05 11.08 10.69 10.92 216,874 -0.14(-1.27%)
Jan 19, 2010 10.96 11.06 10.84 11.06 180,119 +0.07(+0.64%)
Jan 15, 2010 10.99 10.99 10.99 0 -0.36(-3.17%)
Jan 14, 2010 11.09 11.40 10.99 11.35 398,499 +0.28(+2.53%)
Jan 13, 2010 10.94 11.18 10.74 11.07 201,545 +0.07(+0.64%)
Jan 12, 2010 11.20 11.24 10.90 11.00 146,755 -0.28(-2.48%)
Jan 11, 2010 11.33 11.60 11.17 11.28 582,985 +0.09(+0.80%)
Jan 08, 2010 10.61 11.19 10.58 11.19 2,274,611 +0.59(+5.57%)
Jan 07, 2010 10.63 10.73 10.39 10.60 288,376 +0.03(+0.28%)
Jan 06, 2010 10.51 10.98 10.46 10.57 451,179 -0.01(-0.09%)
Jan 05, 2010 10.62 10.64 10.52 10.58 121,062 +0.05(+0.47%)
Jan 04, 2010 10.60 10.60 10.31 10.53 372,814 +0.14(+1.35%)
Dec 31, 2009 10.39 10.39 10.39 0 -0.07(-0.67%)
Dec 30, 2009 10.44 10.57 10.22 10.46 226,591 -0.19(-1.78%)
Dec 29, 2009 10.67 10.79 10.59 10.65 360,159 -0.01(-0.09%)
Dec 28, 2009 10.81 10.89 10.54 10.66 261,266 -0.16(-1.48%)
Dec 24, 2009 10.98 11.00 10.74 10.82 148,088 -0.18(-1.64%)
Dec 23, 2009 11.10 11.12 10.86 11.00 290,783 -0.12(-1.08%)
Dec 22, 2009 11.10 11.17 10.94 11.12 630,555 +0.02(+0.18%)
Dec 21, 2009 11.22 11.22 10.90 11.10 620,754 +0.04(+0.36%)
Dec 18, 2009 10.51 11.29 10.32 11.06 1,341,592 +0.45(+4.24%)
Dec 17, 2009 9.450 10.88 9.440 10.61 1,644,580 +1.09(+11.45%)
Dec 16, 2009 9.560 9.670 9.450 9.520 554,911 +0.03(+0.32%)
Dec 15, 2009 9.870 9.870 9.380 9.490 774,716 -0.55(-5.48%)
Dec 14, 2009 9.550 10.06 9.550 10.04 526,954 +0.93(+10.21%)
Dec 11, 2009 9.020 9.210 8.890 9.110 350,440 +0.08(+0.89%)
Dec 10, 2009 9.190 9.190 8.850 9.030 249,051 -0.15(-1.63%)
Dec 09, 2009 9.080 9.190 8.790 9.180 163,105 +0.06(+0.66%)
Dec 08, 2009 9.190 9.260 8.990 9.120 239,350 -0.16(-1.72%)
Dec 07, 2009 9.140 9.340 9.110 9.280 177,147 +0.09(+0.98%)
Dec 04, 2009 9.120 9.250 8.600 9.190 481,016 +0.21(+2.34%)
Dec 03, 2009 9.230 9.440 8.930 8.980 341,251 -0.33(-3.54%)
Dec 02, 2009 9.260 9.350 9.140 9.310 168,863 +0.05(+0.54%)
Dec 01, 2009 9.230 9.380 9.020 9.260 199,459 +0.13(+1.42%)
Nov 30, 2009 9.190 9.340 8.990 9.130 308,434 -0.07(-0.76%)
Nov 27, 2009 9.080 9.420 8.920 9.200 136,469 -0.17(-1.81%)
Nov 25, 2009 9.220 9.630 9.210 9.370 340,802 +0.23(+2.52%)
Nov 24, 2009 9.130 9.179 8.920 9.140 365,937 -0.07(-0.76%)
Nov 23, 2009 9.440 9.560 9.040 9.210 408,488 +0.01(+0.11%)
Nov 20, 2009 9.030 9.330 8.810 9.200 565,826 +0.07(+0.77%)
Nov 19, 2009 8.860 9.170 8.740 9.130 366,819 +0.12(+1.33%)
Nov 18, 2009 9.040 9.050 8.750 9.010 275,585 +0.08(+0.90%)
Nov 17, 2009 8.690 9.040 8.630 8.930 485,710 +0.23(+2.64%)
Nov 16, 2009 8.450 8.770 8.380 8.700 711,043 +0.44(+5.33%)
Nov 13, 2009 7.960 8.320 7.950 8.260 742,477 +0.46(+5.90%)
Nov 12, 2009 8.090 8.420 7.770 7.800 711,636 -0.13(-1.64%)
Nov 11, 2009 7.740 8.120 7.620 7.930 505,079 +0.34(+4.48%)
Nov 10, 2009 7.560 7.740 7.310 7.590 385,937 +0.09(+1.20%)
Nov 09, 2009 7.470 7.700 7.400 7.500 296,056 +0.17(+2.32%)
Nov 06, 2009 7.470 7.730 7.180 7.330 262,267 -0.22(-2.91%)
Nov 05, 2009 7.050 7.680 7.050 7.550 505,669 +0.73(+10.70%)
Nov 04, 2009 6.830 7.180 6.730 6.820 224,763 +0.10(+1.49%)
Nov 03, 2009 6.610 6.860 6.540 6.720 323,314 +0.02(+0.30%)
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.