Clear Channel Outdoor Holdings (NY: CCO )

2.345 USD -0.075 (-3.10%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.280 6.310 6.110 6.300 408,145 +0.01(+0.16%)
May 30, 2012 6.380 6.430 6.160 6.290 1,073,826 -0.16(-2.48%)
May 29, 2012 6.380 6.510 6.140 6.450 598,570 -0.06(-0.92%)
May 25, 2012 6.560 6.620 6.410 6.510 199,307 -0.08(-1.21%)
May 24, 2012 6.570 6.590 6.450 6.590 180,108 +0.04(+0.61%)
May 23, 2012 6.520 6.560 6.320 6.550 175,475 +0.00(+0.00%)
May 22, 2012 6.630 6.650 6.500 6.550 197,501 -0.03(-0.46%)
May 21, 2012 6.550 6.620 6.470 6.580 161,324 +0.05(+0.77%)
May 18, 2012 6.660 6.690 6.450 6.530 224,072 -0.08(-1.21%)
May 17, 2012 6.630 6.730 6.540 6.610 356,466 -0.17(-2.51%)
May 16, 2012 7.000 7.020 6.780 6.780 285,156 -0.18(-2.59%)
May 15, 2012 6.880 7.030 6.880 6.960 305,530 +0.10(+1.46%)
May 14, 2012 6.920 6.950 6.830 6.860 237,125 -0.17(-2.42%)
May 11, 2012 6.990 7.060 6.940 7.030 241,073 -0.07(-0.99%)
May 10, 2012 7.280 7.320 7.010 7.100 332,163 -0.09(-1.25%)
May 09, 2012 6.990 7.240 6.950 7.190 363,133 +0.07(+0.98%)
May 08, 2012 7.030 7.160 6.941 7.120 450,918 +0.01(+0.14%)
May 07, 2012 6.980 7.120 6.790 7.110 546,212 +0.09(+1.28%)
May 04, 2012 7.300 7.300 6.470 7.020 1,074,229 -0.37(-5.01%)
May 03, 2012 7.370 7.490 7.280 7.390 310,142 +0.02(+0.27%)
May 02, 2012 7.440 7.470 7.340 7.370 176,796 -0.08(-1.07%)
May 01, 2012 7.570 7.610 7.450 7.450 288,777 -0.12(-1.59%)
Apr 30, 2012 7.580 7.600 7.510 7.570 3,729,823 -0.02(-0.26%)
Apr 27, 2012 7.500 7.600 7.430 7.590 242,080 +0.13(+1.74%)
Apr 26, 2012 7.420 7.510 7.380 7.460 360,096 +0.06(+0.81%)
Apr 25, 2012 7.440 7.500 7.350 7.400 248,634 +0.07(+0.95%)
Apr 24, 2012 7.330 7.470 7.310 7.330 239,034 -0.03(-0.41%)
Apr 23, 2012 7.380 7.440 7.290 7.360 195,070 -0.09(-1.21%)
Apr 20, 2012 7.480 7.570 7.430 7.450 118,806 +0.00(+0.00%)
Apr 19, 2012 7.460 7.540 7.360 7.450 161,761 +0.03(+0.40%)
Apr 18, 2012 7.490 7.590 7.410 7.420 155,685 -0.14(-1.85%)
Apr 17, 2012 7.510 7.590 7.480 7.560 286,003 +0.12(+1.61%)
Apr 16, 2012 7.560 7.690 7.360 7.440 263,383 -0.06(-0.80%)
Apr 13, 2012 7.630 7.710 7.475 7.500 241,672 -0.16(-2.09%)
Apr 12, 2012 7.620 7.730 7.570 7.660 198,043 +0.06(+0.79%)
Apr 11, 2012 7.480 7.620 7.410 7.600 345,104 +0.24(+3.26%)
Apr 10, 2012 7.870 7.870 7.340 7.360 696,695 -0.64(-8.00%)
Apr 09, 2012 7.960 8.030 7.875 8.000 363,469 -0.07(-0.87%)
Apr 05, 2012 7.880 8.110 7.800 8.070 497,429 +0.13(+1.64%)
Apr 04, 2012 8.120 8.140 7.760 7.940 1,985,625 -0.29(-3.52%)
Apr 03, 2012 8.070 8.410 8.060 8.230 595,855 +0.21(+2.62%)
Apr 02, 2012 7.940 8.110 7.940 8.020 370,525 +0.04(+0.50%)
Mar 30, 2012 7.890 7.980 7.800 7.980 452,136 +0.13(+1.66%)
Mar 29, 2012 7.820 7.920 7.760 7.850 278,754 -0.01(-0.13%)
Mar 28, 2012 7.970 7.990 7.830 7.860 176,841 -0.14(-1.75%)
Mar 27, 2012 7.900 8.050 7.840 8.000 347,819 +0.10(+1.27%)
Mar 26, 2012 8.080 8.090 7.870 7.900 391,704 -0.10(-1.25%)
Mar 23, 2012 7.960 8.020 7.870 8.000 234,821 -0.01(-0.12%)
Mar 22, 2012 7.970 8.120 7.908 8.010 352,578 -0.01(-0.12%)
Mar 21, 2012 8.160 8.230 8.000 8.020 295,905 -0.17(-2.08%)
Mar 20, 2012 8.140 8.190 7.800 8.190 806,454 +0.18(+2.25%)
Mar 19, 2012 7.880 8.150 7.880 8.010 884,187 +0.14(+1.78%)
Mar 16, 2012 8.220 8.360 7.790 7.870 1,579,923 -6.49(-45.19%)
Mar 15, 2012 14.00 14.39 13.86 14.36 529,410 +0.41(+2.94%)
Mar 14, 2012 13.84 14.03 13.81 13.95 279,755 +0.07(+0.50%)
Mar 13, 2012 13.59 14.01 13.56 13.88 297,921 +0.23(+1.68%)
Mar 12, 2012 13.58 13.90 13.51 13.65 305,449 -0.09(-0.66%)
Mar 09, 2012 13.67 13.83 13.49 13.74 495,515 +0.01(+0.07%)
Mar 08, 2012 13.50 13.88 13.45 13.73 814,613 +0.23(+1.70%)
Mar 07, 2012 13.62 13.62 13.27 13.50 524,107 -0.06(-0.44%)
Mar 06, 2012 13.93 14.32 13.41 13.56 840,123 -0.75(-5.24%)
Mar 05, 2012 14.25 14.88 14.25 14.31 668,261 +0.09(+0.63%)
Mar 02, 2012 14.35 14.42 14.06 14.22 1,704,082 -0.01(-0.07%)
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.