Skip to main content

Clear Channel Outdoor Holdings (NY: CCO )

1.880 +0.060 (+3.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.830 1.930 1.740 1.880 6,022,699 +0.06(+3.30%)
Feb 22, 2024 1.600 1.910 1.580 1.820 11,284,676 +0.21(+13.04%)
Feb 21, 2024 1.690 1.720 1.580 1.610 4,824,206 -0.09(-5.29%)
Feb 20, 2024 1.790 1.790 1.690 1.700 1,300,058 -0.10(-5.56%)
Feb 16, 2024 1.860 1.870 1.790 1.800 976,319 -0.07(-3.74%)
Feb 15, 2024 1.810 1.870 1.800 1.870 2,073,155 +0.08(+4.47%)
Feb 14, 2024 1.770 1.805 1.745 1.790 1,055,275 +0.06(+3.47%)
Feb 13, 2024 1.740 1.770 1.690 1.730 2,053,014 -0.08(-4.42%)
Feb 12, 2024 1.690 1.830 1.680 1.810 1,783,012 +0.13(+7.74%)
Feb 09, 2024 1.650 1.700 1.600 1.680 1,519,282 +0.02(+1.20%)
Feb 08, 2024 1.650 1.680 1.610 1.660 677,129 +0.02(+1.22%)
Feb 07, 2024 1.680 1.690 1.590 1.640 3,038,284 -0.01(-0.61%)
Feb 06, 2024 1.640 1.690 1.620 1.650 1,687,467 +0.00(+0.00%)
Feb 05, 2024 1.630 1.660 1.570 1.650 1,697,324 -0.04(-2.37%)
Feb 02, 2024 1.740 1.750 1.660 1.690 964,389 -0.06(-3.43%)
Feb 01, 2024 1.750 1.780 1.710 1.750 1,656,224 +0.03(+1.74%)
Jan 31, 2024 1.780 1.840 1.720 1.720 1,568,873 -0.08(-4.44%)
Jan 30, 2024 1.790 1.820 1.785 1.800 967,699 -0.02(-1.10%)
Jan 29, 2024 1.940 1.940 1.770 1.820 2,306,820 -0.09(-4.71%)
Jan 26, 2024 1.850 1.920 1.800 1.910 3,895,796 +0.10(+5.52%)
Jan 25, 2024 1.780 1.830 1.770 1.810 1,251,730 +0.05(+2.84%)
Jan 24, 2024 1.790 1.860 1.750 1.760 1,486,178 -0.01(-0.56%)
Jan 23, 2024 1.730 1.805 1.730 1.770 1,326,248 +0.02(+1.14%)
Jan 22, 2024 1.680 1.790 1.680 1.750 1,667,507 +0.09(+5.42%)
Jan 19, 2024 1.530 1.690 1.510 1.660 8,885,419 +0.16(+10.67%)
Jan 18, 2024 1.510 1.540 1.452 1.500 1,238,332 -0.03(-1.96%)
Jan 17, 2024 1.570 1.580 1.495 1.530 1,214,351 -0.07(-4.38%)
Jan 16, 2024 1.640 1.640 1.570 1.600 1,470,662 -0.07(-4.19%)
Jan 12, 2024 1.720 1.760 1.650 1.670 1,519,701 -0.02(-1.18%)
Jan 11, 2024 1.710 1.735 1.670 1.690 1,362,919 -0.06(-3.43%)
Jan 10, 2024 1.710 1.765 1.700 1.750 1,778,677 +0.00(+0.00%)
Jan 09, 2024 1.660 1.810 1.610 1.750 4,216,180 +0.08(+4.79%)
Jan 08, 2024 1.740 1.740 1.650 1.670 1,032,470 -0.03(-1.76%)
Jan 05, 2024 1.660 1.755 1.650 1.700 2,683,216 +0.05(+3.03%)
Jan 04, 2024 1.630 1.700 1.625 1.650 1,229,068 +0.01(+0.61%)
Jan 03, 2024 1.750 1.750 1.605 1.640 3,419,037 -0.13(-7.34%)
Jan 02, 2024 1.830 1.880 1.745 1.770 2,380,816 -0.05(-2.75%)
Dec 29, 2023 1.860 1.890 1.815 1.820 1,479,736 -0.06(-3.19%)
Dec 28, 2023 1.850 1.900 1.840 1.880 1,519,716 +0.01(+0.53%)
Dec 27, 2023 1.850 1.910 1.830 1.870 1,101,660 +0.04(+2.19%)
Dec 26, 2023 1.840 1.860 1.800 1.830 1,230,529 +0.00(+0.00%)
Dec 22, 2023 1.860 1.870 1.810 1.830 1,431,760 -0.01(-0.54%)
Dec 21, 2023 1.840 1.889 1.800 1.840 2,081,485 +0.04(+2.22%)
Dec 20, 2023 1.850 1.950 1.770 1.800 5,251,221 +0.12(+7.14%)
Dec 19, 2023 1.720 1.720 1.640 1.680 1,798,934 +0.00(+0.00%)
Dec 18, 2023 1.680 1.695 1.610 1.680 3,770,581 +0.02(+1.20%)
Dec 15, 2023 1.780 1.790 1.650 1.660 8,964,156 -0.09(-5.14%)
Dec 14, 2023 1.750 1.810 1.730 1.750 4,147,018 +0.06(+3.55%)
Dec 13, 2023 1.600 1.705 1.570 1.690 2,450,564 +0.09(+5.62%)
Dec 12, 2023 1.680 1.700 1.590 1.600 2,552,378 -0.06(-3.61%)
Dec 11, 2023 1.670 1.696 1.615 1.660 3,533,943 +0.01(+0.61%)
Dec 08, 2023 1.500 1.700 1.500 1.650 5,246,797 +0.12(+7.84%)
Dec 07, 2023 1.480 1.555 1.460 1.530 2,529,820 +0.04(+2.68%)
Dec 06, 2023 1.540 1.570 1.490 1.490 1,626,621 -0.01(-0.67%)
Dec 05, 2023 1.550 1.550 1.490 1.500 1,538,475 -0.04(-2.60%)
Dec 04, 2023 1.580 1.600 1.520 1.540 2,135,927 -0.04(-2.53%)
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.