Clear Channel Outdoor Holdings (NY: CCO )

1.500 +0.050 (+3.45%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.020 1.050 0.9806 1.040 952,708 +0.02(+1.96%)
Jun 29, 2020 0.9901 1.070 0.9675 1.020 2,398,552 +0.02(+2.25%)
Jun 26, 2020 1.080 1.080 0.9650 0.9976 8,866,100 -0.08(-7.63%)
Jun 25, 2020 1.080 1.120 1.010 1.080 3,267,479 -0.03(-2.70%)
Jun 24, 2020 1.230 1.270 1.090 1.110 4,388,139 -0.07(-5.93%)
Jun 23, 2020 1.140 1.190 1.110 1.180 1,437,943 +0.07(+6.31%)
Jun 22, 2020 1.200 1.203 1.080 1.110 2,242,779 -0.11(-9.02%)
Jun 19, 2020 1.220 1.250 1.110 1.220 3,212,800 -0.01(-0.81%)
Jun 18, 2020 1.290 1.310 1.220 1.230 1,604,155 -0.05(-3.91%)
Jun 17, 2020 1.210 1.320 1.200 1.280 2,309,347 +0.05(+4.07%)
Jun 16, 2020 1.320 1.390 1.230 1.230 3,307,879 +0.02(+1.65%)
Jun 15, 2020 1.150 1.240 1.100 1.210 1,742,201 +0.02(+1.68%)
Jun 12, 2020 1.250 1.490 1.160 1.190 2,161,500 +0.06(+5.31%)
Jun 11, 2020 1.150 1.200 1.050 1.130 3,080,515 -0.10(-8.13%)
Jun 10, 2020 1.390 1.400 1.060 1.230 3,428,778 -0.12(-8.89%)
Jun 09, 2020 1.600 1.600 1.350 1.350 3,654,079 -0.23(-14.56%)
Jun 08, 2020 1.440 1.690 1.400 1.580 8,984,414 +0.29(+22.48%)
Jun 05, 2020 1.010 1.350 0.9900 1.290 13,413,300 +0.34(+35.79%)
Jun 04, 2020 0.9900 1.050 0.9500 0.9500 5,768,632 -0.04(-4.04%)
Jun 03, 2020 0.9900 1.020 0.9800 0.9900 3,247,011 +0.01(+1.02%)
Jun 02, 2020 1.000 1.020 0.9800 0.9800 2,417,473 -0.01(-0.63%)
Jun 01, 2020 1.030 1.040 0.9862 0.9862 1,592,144 +0.02(+2.11%)
May 29, 2020 1.050 1.050 0.9000 0.9658 3,079,200 -0.05(-5.31%)
May 28, 2020 1.080 1.120 1.010 1.020 3,384,023 -0.04(-3.77%)
May 27, 2020 1.000 1.100 1.000 1.060 2,386,207 +0.06(+6.00%)
May 26, 2020 1.090 1.100 0.9800 1.000 3,506,027 -0.03(-2.91%)
May 22, 2020 0.9400 1.030 0.9001 1.030 2,190,700 +0.10(+11.09%)
May 21, 2020 0.9200 0.9500 0.9000 0.9272 1,799,511 +0.01(+0.78%)
May 20, 2020 0.9400 0.9900 0.8900 0.9200 4,169,108 +0.01(+0.61%)
May 19, 2020 0.9400 0.9678 0.8700 0.9144 2,392,291 -0.03(-2.72%)
May 18, 2020 0.9400 0.9800 0.8900 0.9400 1,791,194 +0.06(+6.82%)
May 15, 2020 0.8800 0.9285 0.8500 0.8800 1,130,700 +0.02(+1.99%)
May 14, 2020 0.8399 0.9400 0.8100 0.8628 2,433,121 -0.01(-1.30%)
May 13, 2020 0.9403 0.9403 0.8424 0.8742 4,067,214 -0.05(-4.98%)
May 12, 2020 0.9200 0.9300 0.8600 0.9200 3,549,323 +0.03(+3.41%)
May 11, 2020 0.8600 0.9579 0.8500 0.8897 3,446,858 +0.04(+4.67%)
May 08, 2020 0.8200 0.8706 0.8115 0.8500 2,254,400 -0.01(-0.93%)
May 07, 2020 0.7400 0.8592 0.7390 0.8580 1,912,792 +0.10(+13.52%)
May 06, 2020 0.7900 0.8050 0.7300 0.7558 2,359,615 -0.06(-6.88%)
May 05, 2020 0.8296 0.8997 0.7785 0.8116 2,389,017 +0.04(+5.40%)
May 04, 2020 0.8900 0.9084 0.7599 0.7700 3,967,618 -0.12(-13.32%)
May 01, 2020 0.8900 0.9500 0.8611 0.8883 1,740,100 -0.08(-7.93%)
Apr 30, 2020 0.9600 1.010 0.8801 0.9648 5,134,962 +0.01(+0.69%)
Apr 29, 2020 0.9800 1.050 0.9270 0.9582 4,118,488 +0.03(+3.03%)
Apr 28, 2020 0.9900 1.000 0.9100 0.9300 3,735,971 +0.05(+5.68%)
Apr 27, 2020 0.8000 0.9200 0.8000 0.8800 2,535,550 +0.10(+12.81%)
Apr 24, 2020 0.9500 0.9500 0.7800 0.7801 3,246,800 -0.11(-12.63%)
Apr 23, 2020 0.9900 1.280 0.8442 0.8929 8,428,258 -0.02(-1.88%)
Apr 22, 2020 0.7400 0.9200 0.7100 0.9100 2,434,943 +0.18(+24.66%)
Apr 21, 2020 0.7300 0.7472 0.6900 0.7300 1,959,862 +0.01(+1.47%)
Apr 20, 2020 0.7700 0.7780 0.7039 0.7194 2,259,726 -0.05(-6.57%)
Apr 17, 2020 0.7600 0.8000 0.7331 0.7700 3,677,900 +0.04(+6.05%)
Apr 16, 2020 0.7531 0.7665 0.7058 0.7261 3,737,977 -0.03(-3.51%)
Apr 15, 2020 0.7500 0.7600 0.6900 0.7525 1,143,424 -0.01(-0.99%)
Apr 14, 2020 0.7000 0.7800 0.7000 0.7600 1,819,148 +0.06(+8.57%)
Apr 13, 2020 0.7300 0.7500 0.6604 0.7000 2,107,370 -0.03(-4.11%)
Apr 09, 2020 0.6608 0.7598 0.6403 0.7300 4,734,100 +0.09(+14.64%)
Apr 08, 2020 0.6000 0.6646 0.5790 0.6368 3,669,225 +0.06(+10.75%)
Apr 07, 2020 0.6383 0.6440 0.5620 0.5750 3,457,503 -0.02(-2.54%)
Apr 06, 2020 0.6100 0.6100 0.4800 0.5900 5,807,748 +0.12(+25.75%)
Apr 03, 2020 0.6200 0.6231 0.4680 0.4692 4,796,700 -0.15(-23.98%)
Apr 02, 2020 0.6400 0.6400 0.5847 0.6172 1,887,341 +0.02(+2.87%)
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.