Clear Channel Outdoor Holdings (NY: CCO )

1.170 -0.070 (-5.65%)
Official Closing Price Updated: 6:30 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.800 2.800 2.680 2.730 1,372,600 -0.08(-2.85%)
Jan 30, 2020 2.800 2.840 2.750 2.810 1,107,834 -0.05(-1.75%)
Jan 29, 2020 2.870 2.900 2.840 2.860 613,423 +0.00(+0.00%)
Jan 28, 2020 2.880 2.910 2.850 2.860 678,625 +0.00(+0.00%)
Jan 27, 2020 2.800 2.890 2.760 2.860 1,337,969 -0.05(-1.72%)
Jan 24, 2020 3.010 3.020 2.880 2.910 1,013,100 -0.09(-3.00%)
Jan 23, 2020 3.020 3.090 2.960 3.000 1,022,902 -0.05(-1.64%)
Jan 22, 2020 3.050 3.100 2.940 3.050 2,237,191 +0.02(+0.66%)
Jan 21, 2020 3.020 3.100 3.000 3.030 1,232,971 -0.01(-0.33%)
Jan 17, 2020 3.030 3.095 2.990 3.040 679,900 +0.03(+1.00%)
Jan 16, 2020 2.930 3.030 2.930 3.010 1,150,306 +0.05(+1.69%)
Jan 15, 2020 2.880 3.000 2.855 2.960 1,701,100 +0.09(+3.14%)
Jan 14, 2020 2.920 2.920 2.830 2.870 1,032,352 -0.03(-1.03%)
Jan 13, 2020 2.860 3.015 2.840 2.900 2,769,616 +0.06(+2.11%)
Jan 10, 2020 2.830 2.870 2.800 2.840 2,172,800 +0.02(+0.71%)
Jan 09, 2020 2.770 2.860 2.750 2.820 1,202,927 +0.05(+1.81%)
Jan 08, 2020 2.770 2.800 2.700 2.770 2,051,260 -0.02(-0.72%)
Jan 07, 2020 2.840 2.860 2.760 2.790 1,175,463 -0.06(-2.11%)
Jan 06, 2020 2.880 2.920 2.810 2.850 2,607,558 -0.04(-1.38%)
Jan 03, 2020 2.920 2.980 2.865 2.890 1,544,900 -0.05(-1.70%)
Jan 02, 2020 2.890 3.020 2.870 2.940 3,657,737 +0.08(+2.80%)
Dec 31, 2019 2.840 2.890 2.810 2.860 2,152,700 +0.00(+0.00%)
Dec 30, 2019 2.850 2.910 2.840 2.860 1,785,590 +0.01(+0.35%)
Dec 27, 2019 2.880 2.885 2.810 2.850 1,741,700 -0.03(-1.04%)
Dec 26, 2019 2.850 2.900 2.834 2.880 1,072,985 +0.03(+1.05%)
Dec 24, 2019 2.770 2.860 2.760 2.850 1,071,500 +0.08(+2.89%)
Dec 23, 2019 2.670 2.850 2.670 2.770 3,699,438 +0.10(+3.75%)
Dec 20, 2019 2.650 2.680 2.610 2.670 3,455,700 +0.02(+0.75%)
Dec 19, 2019 2.610 2.690 2.600 2.650 3,613,080 +0.05(+1.92%)
Dec 18, 2019 2.530 2.620 2.530 2.600 2,446,540 +0.06(+2.36%)
Dec 17, 2019 2.530 2.560 2.520 2.540 1,881,376 +0.02(+0.79%)
Dec 16, 2019 2.600 2.695 2.510 2.520 2,869,111 -0.08(-3.08%)
Dec 13, 2019 2.520 2.610 2.490 2.600 2,944,400 +0.08(+3.17%)
Dec 12, 2019 2.490 2.565 2.460 2.520 1,422,552 +0.02(+0.80%)
Dec 11, 2019 2.490 2.555 2.470 2.500 2,307,346 +0.00(+0.00%)
Dec 10, 2019 2.540 2.565 2.470 2.500 2,909,406 -0.05(-1.96%)
Dec 09, 2019 2.580 2.670 2.540 2.550 2,323,504 -0.05(-1.92%)
Dec 06, 2019 2.520 2.655 2.520 2.600 4,320,200 +0.00(+0.00%)
Dec 05, 2019 2.580 2.600 2.560 2.600 2,345,043 +0.02(+0.78%)
Dec 04, 2019 2.610 2.620 2.520 2.580 2,223,723 -0.02(-0.77%)
Dec 03, 2019 2.500 2.610 2.455 2.600 3,004,488 -0.01(-0.38%)
Dec 02, 2019 2.500 2.660 2.480 2.610 5,138,165 +0.13(+5.24%)
Nov 29, 2019 2.520 2.610 2.475 2.480 1,225,900 -0.04(-1.59%)
Nov 27, 2019 2.500 2.560 2.490 2.520 1,886,700 +0.03(+1.20%)
Nov 26, 2019 2.430 2.580 2.410 2.490 5,555,363 +0.06(+2.47%)
Nov 25, 2019 2.360 2.440 2.350 2.430 1,015,283 +0.07(+2.97%)
Nov 22, 2019 2.300 2.370 2.250 2.360 1,772,300 +0.09(+3.96%)
Nov 21, 2019 2.300 2.350 2.260 2.270 1,932,597 -0.01(-0.44%)
Nov 20, 2019 2.290 2.480 2.250 2.280 3,354,105 -0.01(-0.44%)
Nov 19, 2019 2.500 2.500 2.250 2.290 3,888,965 -0.16(-6.53%)
Nov 18, 2019 2.510 2.555 2.400 2.450 1,750,614 -0.09(-3.54%)
Nov 15, 2019 2.590 2.620 2.530 2.540 1,896,500 -0.01(-0.39%)
Nov 14, 2019 2.530 2.620 2.530 2.550 1,254,483 +0.00(+0.00%)
Nov 13, 2019 2.530 2.605 2.510 2.550 667,142 -0.01(-0.39%)
Nov 12, 2019 2.670 2.710 2.550 2.560 796,954 -0.11(-4.12%)
Nov 11, 2019 2.610 2.700 2.600 2.670 920,740 -0.01(-0.37%)
Nov 08, 2019 2.670 2.750 2.650 2.680 666,600 +0.01(+0.37%)
Nov 07, 2019 2.540 2.760 2.480 2.670 1,518,928 +0.08(+3.09%)
Nov 06, 2019 2.500 2.710 2.370 2.590 738,385 -0.06(-2.26%)
Nov 05, 2019 2.710 2.840 2.560 2.650 3,621,172 -0.13(-4.68%)
Nov 04, 2019 2.590 2.840 2.540 2.780 4,543,186 +0.24(+9.45%)
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.