Clear Channel Outdoor Holdings (NY: CCO )

3.040 USD +0.120 (+4.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.620 4.730 4.570 4.700 137,725 +0.10(+2.17%)
Mar 30, 2016 4.590 4.910 4.590 4.600 136,885 +0.03(+0.66%)
Mar 29, 2016 4.410 4.590 4.380 4.570 202,200 +0.12(+2.70%)
Mar 28, 2016 4.450 4.500 4.410 4.450 50,193 +0.00(+0.00%)
Mar 24, 2016 4.450 4.450 4.450 0 +0.03(+0.68%)
Mar 23, 2016 4.340 4.440 4.250 4.420 101,462 +0.07(+1.61%)
Mar 22, 2016 4.400 4.470 4.310 4.350 72,005 -0.10(-2.25%)
Mar 21, 2016 4.680 4.780 4.400 4.450 86,875 -0.26(-5.52%)
Mar 18, 2016 4.520 4.720 4.450 4.710 199,414 +0.22(+4.90%)
Mar 17, 2016 4.530 4.560 4.400 4.490 105,160 +0.00(+0.00%)
Mar 16, 2016 4.330 4.500 4.250 4.490 128,921 +0.21(+4.91%)
Mar 15, 2016 4.410 4.430 4.090 4.280 138,066 -0.20(-4.46%)
Mar 14, 2016 4.530 4.650 4.440 4.480 165,084 -0.01(-0.22%)
Mar 11, 2016 4.370 4.580 4.280 4.490 205,615 +0.25(+5.90%)
Mar 10, 2016 4.370 4.370 4.150 4.240 52,840 -0.01(-0.24%)
Mar 09, 2016 4.500 4.589 4.240 4.250 127,832 -0.21(-4.71%)
Mar 08, 2016 4.550 4.580 4.270 4.460 256,189 +0.01(+0.22%)
Mar 07, 2016 4.230 4.450 4.170 4.450 202,288 +0.25(+5.95%)
Mar 04, 2016 4.120 4.170 4.040 4.200 235,782 +0.12(+2.94%)
Mar 03, 2016 3.700 4.150 3.700 4.080 266,629 +0.35(+9.38%)
Mar 02, 2016 3.770 3.880 3.530 3.730 343,300 -0.05(-1.32%)
Mar 01, 2016 3.570 3.810 3.570 3.780 143,329 +0.17(+4.71%)
Feb 29, 2016 3.570 3.730 3.570 3.610 158,452 +0.06(+1.69%)
Feb 26, 2016 3.500 3.560 3.370 3.550 252,336 +0.05(+1.43%)
Feb 25, 2016 3.580 3.880 3.110 3.500 198,227 +0.05(+1.45%)
Feb 24, 2016 3.310 3.560 3.300 3.450 164,331 +0.04(+1.17%)
Feb 23, 2016 3.430 3.530 3.410 3.410 71,480 -0.07(-2.01%)
Feb 22, 2016 3.470 3.600 3.450 3.480 167,901 +0.03(+0.87%)
Feb 19, 2016 3.460 3.570 3.450 3.450 116,897 -0.11(-3.09%)
Feb 18, 2016 3.600 3.670 3.480 3.560 135,557 -0.10(-2.73%)
Feb 17, 2016 3.000 3.663 2.970 3.660 385,758 +0.13(+3.68%)
Feb 16, 2016 3.500 3.620 3.500 3.530 85,580 -0.02(-0.56%)
Feb 12, 2016 3.550 3.550 3.550 0 -0.14(-3.79%)
Feb 11, 2016 3.500 3.710 3.410 3.690 144,112 +0.00(+0.00%)
Feb 10, 2016 3.640 3.740 3.580 3.690 140,428 +0.01(+0.27%)
Feb 09, 2016 3.810 3.850 3.560 3.680 238,560 -0.24(-6.12%)
Feb 08, 2016 3.820 3.950 3.650 3.920 404,124 +0.09(+2.35%)
Feb 05, 2016 3.970 4.260 3.820 3.830 599,144 -1.67(-30.36%)
Feb 04, 2016 5.450 5.630 5.340 5.500 261,825 +0.02(+0.36%)
Feb 03, 2016 4.880 5.540 4.880 5.480 241,111 +0.58(+11.84%)
Feb 02, 2016 4.760 4.930 4.760 4.900 128,171 +0.09(+1.87%)
Feb 01, 2016 4.870 5.010 4.795 4.810 216,070 -0.24(-4.75%)
Jan 29, 2016 4.860 5.090 4.860 5.050 215,667 +0.14(+2.85%)
Jan 28, 2016 4.820 4.950 4.790 4.910 195,099 +0.16(+3.37%)
Jan 27, 2016 4.850 4.910 4.710 4.750 282,397 -0.20(-4.04%)
Jan 26, 2016 4.750 4.980 4.730 4.950 166,384 +0.17(+3.56%)
Jan 25, 2016 4.840 4.960 4.695 4.780 149,165 -0.18(-3.63%)
Jan 22, 2016 4.650 5.000 4.650 4.960 169,719 +0.36(+7.83%)
Jan 21, 2016 4.540 4.710 4.519 4.600 99,637 +0.04(+0.88%)
Jan 20, 2016 4.550 4.630 4.400 4.560 142,018 -0.13(-2.77%)
Jan 19, 2016 4.480 4.700 4.480 4.690 128,108 +0.09(+1.96%)
Jan 15, 2016 4.600 4.600 4.600 0 -0.28(-5.74%)
Jan 14, 2016 4.820 5.100 4.820 4.880 460,148 +0.03(+0.62%)
Jan 13, 2016 5.190 5.250 4.710 4.850 347,161 -0.35(-6.73%)
Jan 12, 2016 5.130 5.290 5.080 5.200 224,797 +0.09(+1.76%)
Jan 11, 2016 5.090 5.130 5.000 5.110 172,408 +0.11(+2.20%)
Jan 08, 2016 4.900 5.050 4.820 5.000 238,034 -0.50(-9.09%)
Jan 07, 2016 5.800 5.830 5.320 5.500 361,904 -0.39(-6.62%)
Jan 06, 2016 5.500 6.460 5.390 5.890 982,280 +0.31(+5.56%)
Jan 05, 2016 5.650 5.655 5.450 5.580 192,362 -0.05(-0.89%)
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.