Clear Channel Outdoor Holdings (NY: CCO )

2.790 USD +0.110 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 12.47 12.60 12.33 12.55 122,975 +0.09(+0.72%)
Dec 29, 2011 12.23 12.46 12.21 12.46 98,525 +0.27(+2.21%)
Dec 28, 2011 12.23 12.28 12.04 12.19 89,244 -0.05(-0.41%)
Dec 27, 2011 12.11 12.30 12.11 12.24 40,148 +0.03(+0.25%)
Dec 23, 2011 12.06 12.23 12.00 12.21 110,357 +0.57(+4.90%)
Dec 21, 2011 11.53 11.71 11.46 11.64 56,045 +0.08(+0.69%)
Dec 20, 2011 11.16 11.79 11.16 11.56 180,968 +0.61(+5.57%)
Dec 19, 2011 11.32 11.43 10.91 10.95 145,261 -0.28(-2.49%)
Dec 16, 2011 11.25 11.41 11.09 11.23 169,647 +0.04(+0.36%)
Dec 15, 2011 11.37 11.38 11.10 11.19 107,279 +0.01(+0.09%)
Dec 14, 2011 11.28 11.35 11.04 11.18 199,521 -0.23(-2.02%)
Dec 13, 2011 11.61 11.65 11.28 11.41 125,439 -0.06(-0.52%)
Dec 12, 2011 11.43 11.50 11.23 11.47 278,261 -0.19(-1.63%)
Dec 09, 2011 11.46 11.70 11.41 11.66 169,549 +0.26(+2.28%)
Dec 08, 2011 12.02 12.02 11.31 11.40 381,682 -0.83(-6.79%)
Dec 07, 2011 11.84 12.27 11.62 12.23 208,051 +0.34(+2.86%)
Dec 06, 2011 11.82 12.13 11.62 11.89 221,028 +0.07(+0.59%)
Dec 05, 2011 11.74 11.96 11.64 11.82 125,511 +0.30(+2.60%)
Dec 02, 2011 11.47 11.60 11.41 11.52 77,711 +0.20(+1.77%)
Dec 01, 2011 11.27 11.48 11.19 11.32 104,574 +0.01(+0.09%)
Nov 30, 2011 11.13 11.31 10.98 11.31 221,929 +0.53(+4.92%)
Nov 29, 2011 10.86 10.98 10.63 10.78 660,924 -0.05(-0.46%)
Nov 28, 2011 10.57 11.02 10.51 10.83 243,395 +0.31(+2.95%)
Nov 25, 2011 10.88 10.93 10.46 10.52 95,839 -0.18(-1.68%)
Nov 23, 2011 10.92 10.92 10.61 10.70 131,326 -0.35(-3.17%)
Nov 22, 2011 11.02 11.14 10.94 11.05 129,369 -0.04(-0.36%)
Nov 21, 2011 10.80 11.13 10.79 11.09 195,268 +0.07(+0.64%)
Nov 18, 2011 11.28 11.31 11.00 11.02 240,040 -0.17(-1.52%)
Nov 17, 2011 11.09 11.41 11.09 11.19 300,972 +0.09(+0.81%)
Nov 16, 2011 10.70 11.25 10.67 11.10 347,695 +0.35(+3.26%)
Nov 15, 2011 10.29 10.84 10.14 10.75 257,209 +0.38(+3.66%)
Nov 14, 2011 10.20 10.40 10.04 10.37 213,227 +0.17(+1.67%)
Nov 11, 2011 10.20 10.45 10.15 10.20 191,205 +0.10(+0.99%)
Nov 10, 2011 10.31 10.49 10.03 10.10 292,326 +0.00(+0.00%)
Nov 09, 2011 10.13 10.39 9.900 10.10 263,741 -0.37(-3.53%)
Nov 08, 2011 10.75 10.81 10.30 10.47 239,230 -0.17(-1.60%)
Nov 07, 2011 10.42 10.67 10.37 10.64 177,915 +0.19(+1.82%)
Nov 04, 2011 10.47 10.55 10.12 10.45 197,975 -0.16(-1.51%)
Nov 03, 2011 10.15 10.62 10.04 10.61 457,736 +0.62(+6.21%)
Nov 02, 2011 10.10 10.11 9.820 9.990 255,319 +0.11(+1.11%)
Nov 01, 2011 10.13 10.22 9.200 9.880 461,819 -1.12(-10.18%)
Oct 31, 2011 11.00 11.10 10.89 11.00 119,600 -0.21(-1.87%)
Oct 28, 2011 11.18 11.25 11.10 11.21 77,699 -0.08(-0.71%)
Oct 27, 2011 11.18 11.49 10.97 11.29 97,233 +0.43(+3.96%)
Oct 26, 2011 10.81 10.94 10.37 10.86 121,496 +0.27(+2.55%)
Oct 25, 2011 10.75 10.80 10.57 10.59 127,256 -0.25(-2.31%)
Oct 24, 2011 10.46 11.00 10.46 10.84 138,286 +0.43(+4.13%)
Oct 21, 2011 10.45 10.59 10.23 10.41 97,098 +0.13(+1.26%)
Oct 20, 2011 10.21 10.38 10.03 10.28 92,467 +0.06(+0.59%)
Oct 19, 2011 10.31 10.54 10.13 10.22 83,060 -0.10(-0.97%)
Oct 18, 2011 10.13 10.49 9.810 10.32 108,799 +0.22(+2.18%)
Oct 17, 2011 10.41 10.44 10.03 10.10 174,265 -0.46(-4.36%)
Oct 14, 2011 10.27 10.59 10.15 10.56 260,628 +0.34(+3.33%)
Oct 13, 2011 9.890 10.35 9.550 10.22 374,287 +0.02(+0.20%)
Oct 12, 2011 10.06 10.32 10.00 10.20 107,669 +0.20(+2.00%)
Oct 11, 2011 9.890 10.04 9.810 10.00 70,786 +0.01(+0.10%)
Oct 10, 2011 9.990 10.19 9.910 9.990 125,684 +0.28(+2.88%)
Oct 07, 2011 10.01 10.01 9.524 9.710 95,624 -0.17(-1.72%)
Oct 06, 2011 9.700 9.910 9.650 9.880 125,814 +0.47(+4.99%)
Oct 05, 2011 9.290 9.440 9.100 9.410 121,942 +0.14(+1.51%)
Oct 04, 2011 8.680 9.270 8.660 9.270 142,464 +0.46(+5.22%)
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.