Clear Channel Outdoor Holdings (NY: CCO )

3.155 USD +0.085 (+2.77%)
Streaming Delayed Price Updated: 10:57 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.250 3.310 2.960 3.030 12,288,484 -0.22(-6.77%)
Jul 30, 2019 3.370 3.400 3.240 3.250 6,573,995 -0.15(-4.41%)
Jul 29, 2019 3.330 3.400 3.295 3.400 7,637,922 +0.06(+1.80%)
Jul 26, 2019 3.300 3.400 3.250 3.340 41,560,400 -0.16(-4.57%)
Jul 25, 2019 3.570 3.730 3.350 3.500 3,462,432 -0.04(-1.13%)
Jul 24, 2019 3.580 3.610 3.405 3.540 2,298,679 -0.11(-3.01%)
Jul 23, 2019 3.660 3.880 3.410 3.650 3,274,006 -0.54(-12.89%)
Jul 22, 2019 4.250 4.270 4.135 4.190 625,171 -0.05(-1.18%)
Jul 19, 2019 4.260 4.280 4.140 4.240 405,600 +0.00(+0.00%)
Jul 18, 2019 4.270 4.270 4.090 4.240 1,102,192 -0.06(-1.40%)
Jul 17, 2019 4.390 4.420 4.290 4.300 386,408 -0.10(-2.27%)
Jul 16, 2019 4.390 4.440 4.295 4.400 407,317 +0.00(+0.00%)
Jul 15, 2019 4.450 4.450 4.325 4.400 572,604 -0.06(-1.35%)
Jul 12, 2019 4.600 4.615 4.400 4.460 573,500 -0.18(-3.88%)
Jul 11, 2019 4.690 4.740 4.415 4.640 991,821 -0.02(-0.43%)
Jul 10, 2019 4.640 4.700 4.575 4.660 236,766 +0.02(+0.43%)
Jul 09, 2019 4.490 4.660 4.480 4.640 404,342 +0.11(+2.43%)
Jul 08, 2019 4.630 4.670 4.490 4.530 663,887 -0.12(-2.58%)
Jul 05, 2019 4.680 4.680 4.570 4.650 298,200 -0.06(-1.27%)
Jul 03, 2019 4.690 4.750 4.650 4.710 198,600 +0.00(+0.00%)
Jul 02, 2019 4.690 4.740 4.610 4.710 461,525 +0.02(+0.43%)
Jul 01, 2019 4.760 4.760 4.610 4.690 804,557 -0.03(-0.64%)
Jun 28, 2019 4.620 4.730 4.560 4.720 1,563,300 +0.08(+1.72%)
Jun 27, 2019 4.640 4.690 4.565 4.640 1,081,038 -0.01(-0.22%)
Jun 26, 2019 4.650 4.820 4.640 4.650 1,210,524 -0.01(-0.21%)
Jun 25, 2019 4.960 5.030 4.530 4.660 4,506,388 -0.31(-6.24%)
Jun 24, 2019 4.950 5.040 4.880 4.970 3,060,973 +0.00(+0.00%)
Jun 21, 2019 4.970 5.040 4.910 4.970 3,293,800 -0.02(-0.40%)
Jun 20, 2019 5.040 5.150 4.920 4.990 3,706,518 -0.03(-0.60%)
Jun 19, 2019 4.950 5.155 4.910 5.020 3,290,955 +0.06(+1.21%)
Jun 18, 2019 5.050 5.100 4.860 4.960 973,715 -0.10(-1.98%)
Jun 17, 2019 5.220 5.290 5.010 5.060 854,964 -0.16(-3.07%)
Jun 14, 2019 5.240 5.350 5.200 5.220 1,034,700 -0.03(-0.57%)
Jun 13, 2019 5.290 5.350 5.210 5.250 1,512,969 -0.04(-0.76%)
Jun 12, 2019 5.210 5.400 5.210 5.290 1,514,164 +0.06(+1.15%)
Jun 11, 2019 5.240 5.285 5.110 5.230 735,473 +0.02(+0.38%)
Jun 10, 2019 5.030 5.320 5.030 5.210 2,428,645 +0.22(+4.41%)
Jun 07, 2019 4.850 5.060 4.810 4.990 1,239,800 +0.14(+2.89%)
Jun 06, 2019 4.800 4.890 4.745 4.850 2,711,063 +0.00(+0.00%)
Jun 05, 2019 4.860 4.900 4.770 4.850 640,948 +0.01(+0.21%)
Jun 04, 2019 4.920 4.990 4.720 4.840 869,220 -0.03(-0.62%)
Jun 03, 2019 5.060 5.130 4.850 4.870 687,558 -0.21(-4.13%)
May 31, 2019 5.090 5.190 5.000 5.080 918,200 -0.10(-1.93%)
May 30, 2019 5.200 5.310 5.160 5.180 526,276 -0.05(-0.96%)
May 29, 2019 5.150 5.280 5.150 5.230 3,161,549 -0.02(-0.38%)
May 28, 2019 5.280 5.470 5.200 5.250 1,450,969 +0.04(+0.77%)
May 24, 2019 5.200 5.250 5.150 5.210 528,000 +0.03(+0.58%)
May 23, 2019 5.220 5.230 5.110 5.180 681,155 -0.04(-0.77%)
May 22, 2019 5.240 5.420 5.170 5.220 684,825 -0.07(-1.32%)
May 21, 2019 5.140 5.430 5.100 5.290 1,108,667 +0.17(+3.32%)
May 20, 2019 5.110 5.250 5.000 5.120 1,391,332 -0.02(-0.39%)
May 17, 2019 5.130 5.220 5.010 5.140 1,196,600 +0.00(+0.00%)
May 16, 2019 5.320 5.400 5.010 5.140 4,057,926 -0.06(-1.15%)
May 15, 2019 5.010 5.350 5.010 5.200 1,119,723 +0.15(+2.97%)
May 14, 2019 5.020 5.150 4.940 5.050 2,332,951 +0.10(+2.02%)
May 13, 2019 4.990 5.080 4.830 4.950 518,123 -0.09(-1.79%)
May 10, 2019 4.980 5.040 4.860 5.040 579,500 +0.06(+1.20%)
May 09, 2019 4.860 5.120 4.785 4.980 1,432,701 +0.08(+1.63%)
May 08, 2019 4.680 4.930 4.670 4.900 670,920 +0.24(+5.15%)
May 07, 2019 4.850 4.970 4.530 4.660 3,170,369 -0.28(-5.67%)
May 06, 2019 4.690 5.120 4.510 4.940 784,472 +0.19(+4.00%)
May 03, 2019 4.530 4.860 4.500 4.750 857,600 +0.30(+6.74%)
May 02, 2019 4.820 4.820 4.390 4.450 434,751 -0.33(-6.90%)
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.