Skip to main content

Clear Channel Outdoor Holdings (NY: CCO )

1.650 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.680 1.820 1.680 1.800 3,985,170 +0.12(+7.14%)
Jul 28, 2023 1.610 1.700 1.600 1.680 2,184,177 +0.11(+7.01%)
Jul 27, 2023 1.550 1.625 1.440 1.570 3,276,053 +0.14(+9.79%)
Jul 26, 2023 1.400 1.460 1.380 1.430 2,266,965 +0.01(+0.70%)
Jul 25, 2023 1.480 1.497 1.415 1.420 1,059,331 -0.08(-5.33%)
Jul 24, 2023 1.590 1.590 1.460 1.500 1,504,066 -0.03(-1.96%)
Jul 21, 2023 1.680 1.690 1.530 1.530 2,481,732 -0.13(-7.83%)
Jul 20, 2023 1.600 1.675 1.560 1.660 1,747,390 +0.06(+3.75%)
Jul 19, 2023 1.570 1.630 1.570 1.600 1,318,766 +0.03(+1.91%)
Jul 18, 2023 1.690 1.710 1.565 1.570 2,355,623 -0.12(-7.10%)
Jul 17, 2023 1.700 1.755 1.680 1.690 2,646,870 +0.00(+0.00%)
Jul 14, 2023 1.680 1.710 1.645 1.690 2,787,603 +0.01(+0.60%)
Jul 13, 2023 1.640 1.690 1.590 1.680 2,628,502 +0.08(+5.00%)
Jul 12, 2023 1.600 1.640 1.550 1.600 1,817,840 +0.02(+1.27%)
Jul 11, 2023 1.530 1.590 1.525 1.580 1,674,324 +0.05(+3.27%)
Jul 10, 2023 1.510 1.580 1.495 1.530 2,061,845 +0.01(+0.66%)
Jul 07, 2023 1.390 1.540 1.390 1.520 3,582,684 +0.14(+10.14%)
Jul 06, 2023 1.400 1.415 1.360 1.380 1,067,607 -0.03(-2.13%)
Jul 05, 2023 1.460 1.490 1.400 1.410 1,155,324 -0.08(-5.37%)
Jul 03, 2023 1.370 1.490 1.350 1.490 773,557 +0.12(+8.76%)
Jun 30, 2023 1.330 1.385 1.300 1.370 1,714,165 +0.05(+3.79%)
Jun 29, 2023 1.380 1.400 1.310 1.320 1,627,540 -0.07(-5.04%)
Jun 28, 2023 1.350 1.410 1.340 1.390 1,786,637 +0.02(+1.46%)
Jun 27, 2023 1.340 1.380 1.325 1.370 2,010,246 +0.04(+3.01%)
Jun 26, 2023 1.250 1.340 1.240 1.330 2,054,668 +0.06(+4.72%)
Jun 23, 2023 1.260 1.280 1.190 1.270 4,256,270 -0.01(-0.78%)
Jun 22, 2023 1.270 1.310 1.250 1.280 2,465,236 -0.01(-0.78%)
Jun 21, 2023 1.270 1.310 1.260 1.290 1,778,269 +0.00(+0.00%)
Jun 20, 2023 1.280 1.340 1.260 1.290 2,374,167 +0.03(+2.38%)
Jun 16, 2023 1.270 1.290 1.242 1.260 4,068,961 -0.01(-0.79%)
Jun 15, 2023 1.260 1.280 1.215 1.270 1,659,701 +0.02(+1.60%)
Jun 14, 2023 1.310 1.350 1.235 1.250 2,111,970 -0.03(-2.34%)
Jun 13, 2023 1.320 1.360 1.260 1.280 4,804,955 -0.04(-3.03%)
Jun 12, 2023 1.330 1.380 1.310 1.320 1,293,609 -0.02(-1.49%)
Jun 09, 2023 1.380 1.405 1.330 1.340 1,974,723 +0.00(+0.00%)
Jun 08, 2023 1.370 1.385 1.330 1.340 1,719,452 -0.05(-3.60%)
Jun 07, 2023 1.440 1.480 1.390 1.390 2,383,113 -0.01(-0.71%)
Jun 06, 2023 1.350 1.470 1.340 1.400 2,115,881 +0.05(+3.70%)
Jun 05, 2023 1.320 1.400 1.310 1.350 840,993 -0.01(-0.74%)
Jun 02, 2023 1.310 1.370 1.240 1.360 1,928,375 +0.11(+8.80%)
Jun 01, 2023 1.240 1.275 1.210 1.250 1,583,612 +0.02(+1.63%)
May 31, 2023 1.300 1.325 1.180 1.230 3,270,909 -0.05(-3.91%)
May 30, 2023 1.260 1.320 1.250 1.280 2,840,689 +0.01(+0.79%)
May 26, 2023 1.250 1.310 1.245 1.270 1,099,113 -0.01(-0.78%)
May 25, 2023 1.300 1.320 1.225 1.280 1,140,629 +0.00(+0.00%)
May 24, 2023 1.300 1.320 1.250 1.280 1,541,644 -0.02(-1.54%)
May 23, 2023 1.280 1.325 1.275 1.300 1,306,354 -0.01(-0.76%)
May 22, 2023 1.260 1.310 1.225 1.310 1,692,122 +0.06(+4.80%)
May 19, 2023 1.240 1.270 1.200 1.250 1,544,344 +0.04(+3.31%)
May 18, 2023 1.240 1.280 1.180 1.210 1,193,018 -0.03(-2.42%)
May 17, 2023 1.100 1.310 1.080 1.240 6,113,831 +0.17(+15.89%)
May 16, 2023 1.090 1.140 1.050 1.070 4,221,442 -0.04(-3.60%)
May 15, 2023 1.100 1.130 1.060 1.110 2,161,429 +0.03(+2.78%)
May 12, 2023 1.040 1.110 1.020 1.080 3,022,020 +0.03(+2.86%)
May 11, 2023 1.020 1.085 0.9900 1.050 3,812,362 +0.00(+0.00%)
May 10, 2023 1.110 1.120 1.010 1.050 4,156,796 -0.05(-4.55%)
May 09, 2023 1.130 1.160 1.011 1.100 12,590,409 -0.16(-12.70%)
May 08, 2023 1.290 1.310 1.173 1.260 3,021,519 -0.04(-3.08%)
May 05, 2023 1.280 1.310 1.230 1.300 1,011,383 +0.05(+4.00%)
May 04, 2023 1.300 1.300 1.180 1.250 2,169,299 -0.07(-5.30%)
May 03, 2023 1.300 1.390 1.300 1.320 1,258,607 +0.02(+1.54%)
May 02, 2023 1.290 1.320 1.285 1.300 3,905,637 +0.00(+0.00%)
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.