Skip to main content

Clear Channel Outdoor Holdings (NY: CCO )

1.555 +0.015 (+0.97%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.000 4.050 3.750 3.800 337,038 -0.20(-5.00%)
Oct 30, 2017 4.050 4.100 3.950 4.000 358,969 -0.10(-2.44%)
Oct 27, 2017 4.000 4.175 3.950 4.100 464,091 +0.10(+2.50%)
Oct 26, 2017 4.050 4.100 3.950 4.000 136,719 +0.00(+0.00%)
Oct 25, 2017 4.000 4.100 3.950 4.000 101,733 +0.00(+0.00%)
Oct 24, 2017 4.050 4.100 3.950 4.000 121,212 -0.05(-1.23%)
Oct 23, 2017 4.150 4.200 4.025 4.050 155,433 -0.12(-2.88%)
Oct 20, 2017 4.300 4.300 4.100 4.170 162,181 -0.08(-1.88%)
Oct 19, 2017 4.300 4.300 4.200 4.250 70,714 -0.05(-1.16%)
Oct 18, 2017 4.550 4.575 4.300 4.300 148,167 -0.20(-4.44%)
Oct 17, 2017 4.450 4.600 4.350 4.500 360,488 +0.10(+2.27%)
Oct 16, 2017 4.300 4.500 4.300 4.400 387,463 +0.10(+2.33%)
Oct 13, 2017 4.650 4.750 4.300 4.300 188,340 -0.35(-7.53%)
Oct 12, 2017 4.450 4.700 4.400 4.650 131,948 +0.20(+4.49%)
Oct 11, 2017 4.550 4.550 4.300 4.450 550,085 -0.05(-1.11%)
Oct 10, 2017 4.900 4.950 4.450 4.500 459,268 -0.40(-8.16%)
Oct 09, 2017 4.800 4.900 4.800 4.900 35,840 +0.10(+2.08%)
Oct 06, 2017 4.800 4.950 4.700 4.800 251,166 +0.00(+0.00%)
Oct 05, 2017 4.950 4.950 4.775 4.800 176,067 -0.15(-3.03%)
Oct 04, 2017 4.900 5.000 4.800 4.950 111,992 +0.10(+2.06%)
Oct 03, 2017 4.600 4.900 4.500 4.850 167,187 +0.35(+7.78%)
Oct 02, 2017 4.650 4.650 4.400 4.500 217,636 -0.15(-3.23%)
Sep 29, 2017 4.700 4.750 4.550 4.650 72,412 -0.10(-2.11%)
Sep 28, 2017 4.400 4.800 4.375 4.750 170,859 +0.25(+5.56%)
Sep 27, 2017 4.150 4.500 4.050 4.500 152,272 +0.40(+9.76%)
Sep 26, 2017 4.100 4.150 4.100 4.100 59,998 +0.00(+0.00%)
Sep 25, 2017 4.000 4.100 4.000 4.100 74,710 +0.05(+1.23%)
Sep 22, 2017 3.950 4.050 3.950 4.050 36,722 +0.05(+1.25%)
Sep 21, 2017 4.000 4.125 3.950 4.000 120,467 -0.05(-1.23%)
Sep 20, 2017 3.950 4.050 3.900 4.050 101,274 +0.05(+1.25%)
Sep 19, 2017 4.000 4.050 3.875 4.000 129,514 +0.00(+0.00%)
Sep 18, 2017 3.900 4.050 3.850 4.000 325,339 +0.00(+0.00%)
Sep 15, 2017 4.100 4.100 4.000 4.000 329,628 -0.05(-1.23%)
Sep 14, 2017 4.100 4.100 3.950 4.050 141,363 +0.00(+0.00%)
Sep 13, 2017 4.100 4.150 3.925 4.050 223,306 -0.05(-1.22%)
Sep 12, 2017 4.100 4.150 4.000 4.100 79,848 +0.00(+0.00%)
Sep 11, 2017 4.100 4.100 4.000 4.100 85,902 +0.15(+3.80%)
Sep 08, 2017 4.000 4.050 3.950 3.950 171,950 -0.10(-2.47%)
Sep 07, 2017 4.050 4.162 4.000 4.050 89,715 +0.05(+1.25%)
Sep 06, 2017 4.050 4.050 3.900 4.000 123,870 -0.05(-1.23%)
Sep 05, 2017 4.100 4.250 4.000 4.050 266,703 +0.00(+0.00%)
Sep 01, 2017 3.950 4.150 3.750 4.050 241,736 +0.20(+5.19%)
Aug 31, 2017 3.950 4.000 3.850 3.850 152,130 -0.10(-2.53%)
Aug 30, 2017 4.000 4.050 3.900 3.950 89,228 -0.10(-2.47%)
Aug 29, 2017 4.000 4.050 3.900 4.050 267,817 +0.00(+0.00%)
Aug 28, 2017 4.100 4.100 3.975 4.050 47,672 +0.00(+0.00%)
Aug 25, 2017 4.050 4.150 4.000 4.050 61,088 -0.05(-1.22%)
Aug 24, 2017 4.100 4.150 4.000 4.100 25,976 +0.00(+0.00%)
Aug 23, 2017 3.950 4.150 3.900 4.100 188,946 +0.10(+2.50%)
Aug 22, 2017 4.100 4.100 3.900 4.000 108,781 -0.05(-1.23%)
Aug 21, 2017 4.000 4.100 3.950 4.050 61,559 +0.00(+0.00%)
Aug 18, 2017 4.050 4.200 4.000 4.050 133,299 -0.10(-2.41%)
Aug 17, 2017 4.050 4.200 3.988 4.150 116,946 +0.15(+3.75%)
Aug 16, 2017 3.950 4.050 3.850 4.000 169,469 +0.10(+2.56%)
Aug 15, 2017 4.050 4.050 3.850 3.900 263,324 -0.10(-2.50%)
Aug 14, 2017 4.450 4.450 3.950 4.000 181,164 -0.35(-8.05%)
Aug 11, 2017 4.250 4.450 4.250 4.350 99,007 +0.00(+0.00%)
Aug 10, 2017 4.950 4.950 4.300 4.350 166,261 -0.60(-12.12%)
Aug 09, 2017 4.950 5.150 4.800 4.950 224,258 +0.00(+0.00%)
Aug 08, 2017 4.600 5.750 4.550 4.950 826,127 +0.35(+7.61%)
Aug 07, 2017 4.300 4.650 4.250 4.600 128,880 +0.25(+5.75%)
Aug 04, 2017 4.550 4.550 4.225 4.350 258,027 -0.25(-5.43%)
Aug 03, 2017 5.000 5.075 4.500 4.600 108,826 -0.45(-8.91%)
Aug 02, 2017 5.300 5.300 5.000 5.050 169,194 -0.20(-3.81%)
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.