Clear Channel Outdoor Holdings (NY: CCO )

1.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.080 3.130 2.980 3.070 1,958,675 -0.06(-1.92%)
Nov 29, 2021 3.300 3.300 3.100 3.130 2,032,610 -0.08(-2.49%)
Nov 26, 2021 3.190 3.240 3.100 3.210 1,641,874 -0.16(-4.75%)
Nov 24, 2021 3.370 3.440 3.321 3.370 951,628 -0.02(-0.59%)
Nov 23, 2021 3.390 3.480 3.350 3.390 1,484,910 +0.02(+0.59%)
Nov 22, 2021 3.310 3.410 3.280 3.370 2,073,428 +0.09(+2.74%)
Nov 19, 2021 3.250 3.355 3.210 3.280 2,727,313 -0.03(-0.91%)
Nov 18, 2021 3.510 3.530 3.230 3.310 3,835,486 -0.16(-4.61%)
Nov 17, 2021 3.490 3.570 3.440 3.470 2,073,927 -0.05(-1.42%)
Nov 16, 2021 3.590 3.600 3.440 3.520 1,612,705 -0.12(-3.30%)
Nov 15, 2021 3.670 3.700 3.580 3.640 3,423,463 +0.00(+0.00%)
Nov 12, 2021 3.640 3.660 3.520 3.640 2,279,226 +0.00(+0.00%)
Nov 11, 2021 3.500 3.700 3.495 3.640 3,793,173 +0.26(+7.69%)
Nov 10, 2021 3.480 3.380 3.380 3,940,822 -0.11(-3.15%)
Nov 09, 2021 3.480 3.500 3.290 3.490 2,915,084 +0.22(+6.73%)
Nov 08, 2021 3.360 3.360 3.210 3.270 1,903,225 -0.03(-0.91%)
Nov 05, 2021 3.250 3.370 3.220 3.300 2,816,131 +0.12(+3.77%)
Nov 04, 2021 3.420 3.480 3.130 3.180 2,729,184 -0.20(-5.92%)
Nov 03, 2021 3.050 3.415 3.030 3.380 5,233,802 +0.35(+11.55%)
Nov 02, 2021 3.080 3.170 2.940 3.030 1,913,302 +0.00(+0.00%)
Nov 01, 2021 2.900 3.205 2.995 3.030 4,683,093 +0.13(+4.48%)
Oct 29, 2021 2.930 2.930 2.825 2.900 1,355,236 -0.01(-0.34%)
Oct 28, 2021 2.860 2.920 2.800 2.910 983,370 +0.08(+2.83%)
Oct 27, 2021 2.880 2.960 2.815 2.830 2,342,956 -0.07(-2.41%)
Oct 26, 2021 2.990 2.900 2,187,163 -0.05(-1.69%)
Oct 25, 2021 2.910 2.960 2.800 2.950 1,731,362 +0.10(+3.51%)
Oct 22, 2021 2.880 2.911 2.790 2.850 2,322,782 -0.02(-0.70%)
Oct 21, 2021 2.760 2.995 2.720 2.870 2,727,464 +0.10(+3.61%)
Oct 20, 2021 2.750 2.790 2.705 2.770 793,175 +0.06(+2.21%)
Oct 19, 2021 2.750 2.785 2.700 2.710 1,507,435 -0.02(-0.73%)
Oct 18, 2021 2.700 2.740 2.654 2.730 867,993 +0.04(+1.49%)
Oct 15, 2021 2.810 2.820 2.690 2.690 969,303 -0.06(-2.18%)
Oct 14, 2021 2.760 2.760 2.695 2.750 990,703 +0.03(+1.10%)
Oct 13, 2021 2.770 2.772 2.580 2.720 1,345,212 -0.04(-1.45%)
Oct 12, 2021 2.640 2.760 2.630 2.760 868,715 +0.11(+4.15%)
Oct 11, 2021 2.730 2.740 2.630 2.650 902,624 -0.06(-2.21%)
Oct 08, 2021 2.830 2.860 2.710 2.710 1,056,090 -0.13(-4.58%)
Oct 07, 2021 2.750 2.860 2.750 2.840 1,571,804 +0.11(+4.03%)
Oct 06, 2021 2.720 2.780 2.682 2.730 1,825,842 -0.03(-1.09%)
Oct 05, 2021 2.900 2.850 2.750 2.760 3,354,448 -0.09(-3.16%)
Oct 04, 2021 2.860 2.910 2.810 2.850 3,563,506 -0.03(-1.04%)
Oct 01, 2021 2.750 2.935 2.750 2.880 3,049,442 +0.17(+6.27%)
Sep 30, 2021 2.730 2.760 2.670 2.710 1,164,821 +0.01(+0.37%)
Sep 29, 2021 2.780 2.790 2.600 2.700 1,290,057 -0.03(-1.10%)
Sep 28, 2021 2.820 2.900 2.720 2.730 2,703,012 -0.12(-4.21%)
Sep 27, 2021 2.780 3.125 2.710 2.850 6,631,913 +0.09(+3.26%)
Sep 24, 2021 2.760 2.890 2.735 2.760 2,556,303 -0.03(-1.08%)
Sep 23, 2021 2.690 2.820 2.645 2.790 2,686,776 +0.14(+5.28%)
Sep 22, 2021 2.630 2.700 2.620 2.650 2,167,523 +0.06(+2.32%)
Sep 21, 2021 2.590 2.630 2.510 2.590 1,218,467 +0.03(+1.17%)
Sep 20, 2021 2.560 2.610 2.500 2.560 2,436,773 -0.11(-4.12%)
Sep 17, 2021 2.510 2.660 2.490 2.670 7,241,378 +0.18(+7.23%)
Sep 16, 2021 2.500 2.520 2.480 2.490 2,385,633 -0.01(-0.40%)
Sep 15, 2021 2.510 2.530 2.390 2.500 2,310,802 +0.03(+1.21%)
Sep 14, 2021 2.480 2.500 2.389 2.470 1,940,355 +0.02(+0.82%)
Sep 13, 2021 2.410 2.560 2.390 2.450 2,528,516 +0.06(+2.51%)
Sep 10, 2021 2.440 2.470 2.380 2.390 1,087,124 -0.01(-0.42%)
Sep 09, 2021 2.380 2.470 2.365 2.400 1,598,732 +0.00(+0.00%)
Sep 08, 2021 2.500 2.530 2.390 2.400 1,358,986 -0.14(-5.51%)
Sep 07, 2021 2.530 2.580 2.515 2.540 1,399,837 -0.01(-0.39%)
Sep 03, 2021 2.600 2.630 2.490 2.550 1,040,953 -0.05(-1.92%)
Sep 02, 2021 2.650 2.666 2.580 2.600 2,117,890 -0.04(-1.52%)
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.