Clear Channel Outdoor Holdings (NY: CCO )

1.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.560 2.620 2.520 2.520 2,424,707 -0.06(-2.33%)
Sep 27, 2019 2.660 2.710 2.540 2.580 1,897,500 -0.09(-3.37%)
Sep 26, 2019 2.760 2.766 2.620 2.670 1,907,554 -0.09(-3.26%)
Sep 25, 2019 2.740 2.805 2.665 2.760 2,398,636 +0.02(+0.73%)
Sep 24, 2019 2.860 2.890 2.725 2.740 3,382,647 -0.08(-2.84%)
Sep 23, 2019 2.790 2.900 2.770 2.820 2,425,379 +0.00(+0.00%)
Sep 20, 2019 2.890 2.930 2.775 2.820 4,788,100 -0.05(-1.74%)
Sep 19, 2019 2.860 2.960 2.820 2.870 4,163,926 +0.08(+2.87%)
Sep 18, 2019 2.840 2.930 2.750 2.790 3,165,671 -0.06(-2.11%)
Sep 17, 2019 2.870 2.920 2.800 2.850 1,738,661 -0.01(-0.35%)
Sep 16, 2019 2.760 2.900 2.710 2.860 3,583,209 +0.10(+3.62%)
Sep 13, 2019 2.770 2.825 2.720 2.760 3,905,700 -0.03(-1.08%)
Sep 12, 2019 2.770 2.860 2.690 2.790 4,459,897 +0.02(+0.72%)
Sep 11, 2019 2.760 2.820 2.720 2.770 1,702,081 +0.01(+0.36%)
Sep 10, 2019 2.580 2.780 2.560 2.760 5,330,369 +0.16(+6.15%)
Sep 09, 2019 2.630 2.660 2.580 2.600 1,070,017 -0.02(-0.76%)
Sep 06, 2019 2.710 2.730 2.590 2.620 2,369,100 -0.09(-3.32%)
Sep 05, 2019 2.710 2.750 2.640 2.710 2,026,662 +0.02(+0.74%)
Sep 04, 2019 2.660 2.720 2.580 2.690 5,778,493 +0.14(+5.49%)
Sep 03, 2019 2.580 2.640 2.510 2.550 4,100,653 -0.05(-1.92%)
Aug 30, 2019 2.680 2.680 2.550 2.600 2,219,200 -0.07(-2.62%)
Aug 29, 2019 2.650 2.680 2.600 2.670 1,538,214 +0.04(+1.52%)
Aug 28, 2019 2.560 2.640 2.520 2.630 1,572,791 +0.07(+2.73%)
Aug 27, 2019 2.620 2.660 2.500 2.560 8,149,618 -0.07(-2.66%)
Aug 26, 2019 2.590 2.645 2.540 2.630 3,736,295 +0.11(+4.37%)
Aug 23, 2019 2.610 2.660 2.500 2.520 17,083,100 -0.12(-4.55%)
Aug 22, 2019 2.610 2.730 2.580 2.640 5,944,500 +0.04(+1.54%)
Aug 21, 2019 2.620 2.725 2.550 2.600 4,257,284 +0.00(+0.00%)
Aug 20, 2019 2.510 2.750 2.500 2.600 7,239,726 +0.12(+4.84%)
Aug 19, 2019 2.390 2.550 2.380 2.480 7,797,605 +0.24(+10.71%)
Aug 16, 2019 2.290 2.350 2.210 2.240 7,883,300 -0.02(-0.88%)
Aug 15, 2019 2.420 2.452 2.220 2.260 6,259,308 -0.15(-6.22%)
Aug 14, 2019 2.290 2.450 2.290 2.410 9,961,489 +0.04(+1.69%)
Aug 13, 2019 2.260 2.445 2.170 2.370 6,826,305 +0.13(+5.80%)
Aug 12, 2019 2.360 2.360 2.180 2.240 1,987,992 -0.14(-5.88%)
Aug 09, 2019 2.310 2.400 2.060 2.380 5,515,700 +0.07(+3.03%)
Aug 08, 2019 2.270 2.340 2.140 2.310 3,636,722 +0.04(+1.76%)
Aug 07, 2019 2.500 2.500 2.240 2.270 5,806,290 -0.22(-8.84%)
Aug 06, 2019 2.520 2.630 2.390 2.490 6,536,078 -0.01(-0.40%)
Aug 05, 2019 2.680 2.710 2.420 2.500 6,689,494 -0.21(-7.75%)
Aug 02, 2019 2.910 2.910 2.625 2.710 4,026,700 -0.21(-7.19%)
Aug 01, 2019 3.090 3.096 2.790 2.920 10,681,070 -0.11(-3.63%)
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%)
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.