Clear Channel Outdoor Holdings (NY: CCO )

2.770 USD +0.060 (+2.21%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 7.530 7.660 7.530 7.550 155,280 -0.05(-0.66%)
Jul 30, 2014 7.760 7.780 7.585 7.600 212,684 -0.13(-1.68%)
Jul 29, 2014 7.780 7.810 7.730 7.730 160,049 -0.03(-0.39%)
Jul 28, 2014 7.750 7.890 7.730 7.760 155,090 +0.02(+0.26%)
Jul 25, 2014 7.700 7.750 7.670 7.740 91,513 +0.05(+0.65%)
Jul 24, 2014 7.750 7.770 7.680 7.690 96,949 -0.05(-0.65%)
Jul 23, 2014 7.800 7.974 7.696 7.740 155,402 +0.06(+0.78%)
Jul 22, 2014 7.800 7.810 7.620 7.680 132,930 -0.09(-1.16%)
Jul 21, 2014 7.840 7.860 7.750 7.770 46,047 -0.08(-1.02%)
Jul 18, 2014 7.790 7.900 7.790 7.850 50,004 +0.07(+0.90%)
Jul 17, 2014 7.780 7.890 7.760 7.780 57,361 -0.03(-0.38%)
Jul 16, 2014 7.840 7.890 7.790 7.810 78,966 +0.00(+0.00%)
Jul 15, 2014 7.870 7.900 7.770 7.810 69,560 -0.02(-0.26%)
Jul 14, 2014 7.860 7.920 7.830 7.830 66,807 +0.03(+0.38%)
Jul 11, 2014 7.740 7.820 7.690 7.800 57,463 +0.05(+0.65%)
Jul 10, 2014 7.840 7.950 7.710 7.750 133,443 -0.24(-3.00%)
Jul 09, 2014 7.940 7.990 7.830 7.990 94,148 +0.08(+1.01%)
Jul 08, 2014 8.130 8.130 7.850 7.910 130,650 -0.22(-2.71%)
Jul 07, 2014 8.150 8.220 8.130 8.130 316,356 -0.04(-0.49%)
Jul 03, 2014 8.170 8.170 8.170 0 -0.04(-0.49%)
Jul 02, 2014 8.210 8.250 8.150 8.210 269,827 -0.02(-0.24%)
Jul 01, 2014 8.140 8.310 8.140 8.230 202,264 +0.05(+0.61%)
Jun 30, 2014 8.290 8.250 8.140 8.180 216,189 -0.11(-1.33%)
Jun 27, 2014 8.170 8.420 8.100 8.290 706,122 +0.09(+1.10%)
Jun 26, 2014 8.170 8.210 8.120 8.200 105,923 +0.00(+0.00%)
Jun 25, 2014 8.150 8.230 8.120 8.200 61,527 +0.06(+0.74%)
Jun 24, 2014 8.290 8.300 8.120 8.140 79,060 -0.15(-1.81%)
Jun 23, 2014 8.270 8.300 8.200 8.290 73,067 +0.04(+0.48%)
Jun 20, 2014 8.300 8.340 8.230 8.250 144,912 -0.05(-0.60%)
Jun 19, 2014 8.300 8.330 8.260 8.300 57,652 +0.00(+0.00%)
Jun 18, 2014 8.200 8.315 8.140 8.300 65,743 +0.10(+1.22%)
Jun 17, 2014 8.140 8.230 8.060 8.200 60,212 +0.06(+0.74%)
Jun 16, 2014 8.150 8.180 8.020 8.140 119,780 +0.00(+0.00%)
Jun 13, 2014 8.150 8.185 8.070 8.140 124,168 +0.03(+0.37%)
Jun 12, 2014 8.220 8.360 8.050 8.110 61,468 -0.14(-1.70%)
Jun 11, 2014 8.330 8.330 8.205 8.250 60,102 -0.09(-1.08%)
Jun 10, 2014 8.350 8.390 8.285 8.340 95,507 +0.08(+0.97%)
Jun 06, 2014 8.200 8.295 8.160 8.260 56,093 +0.10(+1.23%)
Jun 05, 2014 7.950 8.180 7.900 8.160 64,334 +0.23(+2.90%)
Jun 04, 2014 8.050 8.090 7.888 7.930 72,587 -0.13(-1.61%)
Jun 03, 2014 8.010 8.090 7.910 8.060 73,788 +0.04(+0.50%)
Jun 02, 2014 8.130 8.165 7.990 8.020 70,962 -0.14(-1.72%)
May 30, 2014 8.130 8.180 8.100 8.160 128,460 +0.01(+0.12%)
May 29, 2014 8.200 8.220 8.100 8.150 54,092 -0.01(-0.12%)
May 28, 2014 8.050 8.210 7.950 8.160 163,840 +0.09(+1.12%)
May 27, 2014 8.000 8.100 8.000 8.070 97,780 +0.09(+1.13%)
May 23, 2014 7.980 7.980 7.980 0 +0.05(+0.63%)
May 22, 2014 7.910 8.000 7.880 7.930 47,242 +0.03(+0.38%)
May 21, 2014 8.010 8.060 7.890 7.900 132,000 -0.04(-0.50%)
May 20, 2014 8.090 8.120 7.900 7.940 58,616 -0.16(-1.98%)
May 19, 2014 8.040 8.160 8.040 8.100 131,550 +0.03(+0.37%)
May 16, 2014 8.060 8.080 7.940 8.070 103,412 +0.04(+0.50%)
May 15, 2014 8.090 8.340 7.980 8.030 491,016 -0.06(-0.74%)
May 14, 2014 8.310 8.480 8.040 8.090 490,336 -0.21(-2.53%)
May 13, 2014 8.390 8.460 8.270 8.300 115,277 -0.10(-1.19%)
May 12, 2014 8.190 8.440 8.090 8.400 392,711 +0.26(+3.19%)
May 09, 2014 7.950 8.140 7.920 8.140 232,903 +0.16(+2.01%)
May 08, 2014 7.930 8.155 7.930 7.980 122,402 -0.01(-0.13%)
May 07, 2014 8.060 8.130 7.900 7.990 218,422 -0.07(-0.87%)
May 06, 2014 8.040 8.220 8.040 8.060 166,169 -0.02(-0.25%)
May 05, 2014 7.980 8.100 7.970 8.080 174,658 +0.03(+0.37%)
May 02, 2014 7.880 8.050 7.880 8.050 105,547 +0.15(+1.90%)
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.