Clear Channel Outdoor Holdings (NY: CCO )

2.650 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.9289 0.9289 0.8788 0.9165 1,602,200 -0.01(-1.33%)
Jul 30, 2020 0.9000 0.9400 0.8617 0.9289 1,446,002 +0.02(+1.83%)
Jul 29, 2020 0.9100 0.9300 0.9021 0.9122 378,509 -0.01(-1.34%)
Jul 28, 2020 0.9071 0.9250 0.9000 0.9246 571,823 +0.01(+0.55%)
Jul 27, 2020 0.9400 0.9400 0.8850 0.9195 1,397,217 -0.00(-0.05%)
Jul 24, 2020 0.9400 0.9650 0.9149 0.9200 2,519,200 -0.03(-2.91%)
Jul 23, 2020 0.9300 0.9550 0.9100 0.9476 940,425 +0.03(+3.00%)
Jul 22, 2020 0.9500 0.9500 0.9200 0.9200 505,609 -0.01(-1.08%)
Jul 21, 2020 0.9400 0.9700 0.9300 0.9300 1,383,517 -0.01(-1.06%)
Jul 20, 2020 1.000 1.010 0.9200 0.9400 2,129,050 -0.07(-6.93%)
Jul 17, 2020 0.9600 1.010 0.9500 1.010 1,253,200 +0.05(+4.70%)
Jul 16, 2020 0.9498 0.9700 0.9251 0.9647 944,446 +0.01(+1.55%)
Jul 15, 2020 0.9800 0.9800 0.9000 0.9500 1,827,813 -0.01(-1.04%)
Jul 14, 2020 0.9950 0.9950 0.8990 0.9600 1,671,006 -0.02(-2.42%)
Jul 13, 2020 1.000 1.050 0.9700 0.9838 1,814,983 +0.02(+2.58%)
Jul 10, 2020 0.9138 0.9600 0.8700 0.9591 2,866,600 +0.07(+7.52%)
Jul 09, 2020 0.9600 0.9600 0.8800 0.8920 954,650 -0.04(-4.10%)
Jul 08, 2020 0.9500 0.9511 0.9001 0.9301 2,792,421 +0.00(+0.01%)
Jul 07, 2020 1.000 1.030 0.9000 0.9300 3,947,205 -0.09(-8.82%)
Jul 06, 2020 1.070 1.070 1.010 1.020 1,029,968 -0.03(-2.86%)
Jul 02, 2020 1.070 1.080 0.9900 1.050 1,888,200 +0.00(+0.00%)
Jul 01, 2020 1.030 1.070 1.000 1.050 850,502 +0.01(+0.96%)
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%)
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.