Skip to main content

Clear Channel Outdoor Holdings (NY: CCO )

1.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 4.471 4.661 4.375 4.613 334,093 +0.10(+2.11%)
Jun 29, 2017 4.518 4.613 4.423 4.518 195,862 +0.00(+0.00%)
Jun 28, 2017 4.375 4.566 4.328 4.518 260,998 +0.14(+3.26%)
Jun 27, 2017 3.995 4.471 3.995 4.375 369,258 +0.38(+9.52%)
Jun 26, 2017 3.805 4.138 3.805 3.995 223,116 +0.19(+5.00%)
Jun 23, 2017 3.852 3.900 3.662 3.805 2,959,236 +0.00(+0.00%)
Jun 22, 2017 3.757 3.852 3.710 3.805 259,267 +0.10(+2.56%)
Jun 21, 2017 3.805 3.805 3.710 3.710 328,172 -0.07(-1.76%)
Jun 20, 2017 3.947 3.947 3.662 3.776 702,584 -0.12(-3.17%)
Jun 19, 2017 3.919 4.066 3.852 3.900 367,399 -0.14(-3.53%)
Jun 16, 2017 3.757 4.043 3.710 4.043 332,080 +0.33(+8.97%)
Jun 15, 2017 3.710 3.757 3.567 3.710 235,842 +0.05(+1.30%)
Jun 14, 2017 3.662 3.710 3.567 3.662 153,619 +0.05(+1.32%)
Jun 13, 2017 3.662 3.710 3.567 3.615 155,497 -0.10(-2.56%)
Jun 12, 2017 3.662 3.710 3.519 3.710 358,874 +0.10(+2.63%)
Jun 09, 2017 3.757 3.852 3.567 3.615 140,237 -0.19(-5.00%)
Jun 08, 2017 3.710 3.852 3.710 3.805 200,691 +0.05(+1.27%)
Jun 07, 2017 3.805 3.852 3.401 3.757 325,994 -0.05(-1.25%)
Jun 06, 2017 3.900 3.900 3.710 3.805 197,752 -0.14(-3.61%)
Jun 05, 2017 3.710 4.090 3.567 3.947 413,995 +0.19(+5.06%)
Jun 02, 2017 3.710 3.785 3.519 3.757 596,511 +0.00(+0.00%)
Jun 01, 2017 3.710 3.757 3.615 3.757 242,557 +0.10(+2.60%)
May 31, 2017 3.472 3.710 3.187 3.662 660,032 +0.14(+4.05%)
May 30, 2017 3.472 3.519 3.329 3.519 167,277 +0.10(+2.78%)
May 26, 2017 3.424 3.472 3.377 3.424 112,268 +0.05(+1.41%)
May 25, 2017 3.615 3.615 3.377 3.377 480,298 -0.24(-6.58%)
May 24, 2017 3.519 3.615 3.377 3.615 188,182 +0.14(+4.11%)
May 23, 2017 3.567 3.610 3.424 3.472 163,439 -0.14(-3.95%)
May 22, 2017 3.615 3.757 3.567 3.615 87,879 +0.00(+0.00%)
May 19, 2017 3.852 3.900 3.567 3.615 497,164 -0.24(-6.17%)
May 18, 2017 3.710 3.852 3.662 3.852 239,783 +0.19(+5.19%)
May 17, 2017 3.852 3.947 3.615 3.662 228,791 -0.24(-6.10%)
May 16, 2017 4.043 4.043 3.829 3.900 343,924 -0.14(-3.53%)
May 15, 2017 4.138 4.182 4.043 4.043 148,012 -0.10(-2.30%)
May 12, 2017 4.280 4.280 4.066 4.138 150,995 -0.19(-4.40%)
May 11, 2017 4.423 4.423 4.233 4.328 214,813 -0.10(-2.15%)
May 10, 2017 4.423 4.447 4.280 4.423 190,102 +0.05(+1.09%)
May 09, 2017 4.613 4.652 4.280 4.375 668,150 -0.24(-5.15%)
May 08, 2017 4.566 4.613 4.423 4.613 234,583 +0.05(+1.04%)
May 05, 2017 4.708 4.756 4.518 4.566 175,290 -0.19(-4.00%)
May 04, 2017 4.756 4.899 4.708 4.756 686,562 -0.10(-1.96%)
May 03, 2017 4.851 4.899 4.566 4.851 306,159 -0.05(-0.97%)
May 02, 2017 4.899 4.946 4.851 4.899 359,582 +0.00(+0.00%)
May 01, 2017 4.899 4.994 4.851 4.899 225,735 +0.00(+0.00%)
Apr 28, 2017 5.136 5.136 4.851 4.899 898,511 -0.24(-4.63%)
Apr 27, 2017 5.232 5.327 5.065 5.136 275,079 -0.14(-2.70%)
Apr 26, 2017 5.374 5.517 5.279 5.279 82,805 -0.14(-2.63%)
Apr 25, 2017 5.517 5.612 5.374 5.422 119,715 -0.10(-1.72%)
Apr 24, 2017 5.517 5.564 5.422 5.517 135,059 -0.05(-0.85%)
Apr 21, 2017 5.564 5.612 5.374 5.564 182,420 -0.05(-0.85%)
Apr 20, 2017 5.707 5.755 5.517 5.612 91,761 -0.10(-1.67%)
Apr 19, 2017 5.707 5.802 5.612 5.707 83,409 +0.05(+0.84%)
Apr 18, 2017 5.802 5.850 5.660 5.660 74,189 -0.19(-3.25%)
Apr 17, 2017 5.755 5.850 5.660 5.850 58,066 +0.10(+1.65%)
Apr 13, 2017 5.707 5.850 5.588 5.755 100,460 +0.05(+0.83%)
Apr 12, 2017 5.707 5.755 5.517 5.707 115,624 +0.00(+0.00%)
Apr 11, 2017 5.660 5.707 5.612 5.707 69,634 +0.00(+0.00%)
Apr 10, 2017 5.660 5.707 5.660 5.707 28,507 +0.00(+0.00%)
Apr 07, 2017 5.660 5.731 5.612 5.707 269,981 +0.00(+0.00%)
Apr 06, 2017 5.660 5.755 5.660 5.707 262,608 +0.00(+0.00%)
Apr 05, 2017 5.564 5.802 5.564 5.707 430,440 +0.19(+3.45%)
Apr 04, 2017 5.660 5.945 5.517 5.517 735,414 -0.19(-3.33%)
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.