Clear Channel Outdoor Holdings (NY: CCO )

1.680 +0.030 (+1.82%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.859 1.995 1.835 1.947 924,955 +0.05(+2.66%)
Nov 26, 2008 1.582 1.939 1.582 1.896 2,280,237 +0.26(+15.93%)
Nov 25, 2008 1.396 1.638 1.210 1.636 3,406,157 +0.28(+20.35%)
Nov 24, 2008 1.348 1.537 1.311 1.359 3,316,072 -0.01(-0.39%)
Nov 21, 2008 1.234 1.364 1.154 1.364 1,875,534 +0.17(+14.00%)
Nov 20, 2008 1.250 1.308 1.037 1.197 2,655,061 -0.12(-8.91%)
Nov 19, 2008 1.449 1.449 1.287 1.314 2,346,538 -0.14(-9.69%)
Nov 18, 2008 1.330 1.455 1.311 1.455 2,054,192 +0.15(+11.63%)
Nov 17, 2008 1.359 1.367 1.298 1.303 2,501,454 -0.06(-4.11%)
Nov 14, 2008 1.356 1.431 1.263 1.359 1,763,722 -0.05(-3.22%)
Nov 13, 2008 1.231 1.404 1.197 1.404 2,801,565 +0.18(+14.29%)
Nov 12, 2008 1.221 1.364 1.191 1.229 2,962,779 +0.02(+1.54%)
Nov 11, 2008 0.9574 1.316 0.9560 1.210 5,337,110 +0.26(+27.45%)
Nov 10, 2008 1.569 1.582 0.8909 0.9494 5,762,702 -0.59(-38.34%)
Nov 07, 2008 1.444 1.540 1.362 1.540 2,418,743 +0.10(+7.02%)
Nov 06, 2008 1.622 1.673 1.439 1.439 1,908,192 -0.20(-12.46%)
Nov 05, 2008 1.643 1.697 1.641 1.643 1,432,690 -0.02(-0.96%)
Nov 04, 2008 1.598 1.659 1.598 1.659 2,717,000 +0.08(+5.23%)
Nov 03, 2008 1.662 1.694 1.577 1.577 773,292 -0.08(-4.97%)
Oct 31, 2008 1.585 1.681 1.524 1.659 2,117,011 +0.10(+6.12%)
Oct 30, 2008 1.433 1.580 1.401 1.564 2,170,121 +0.03(+2.08%)
Oct 29, 2008 1.500 1.643 1.500 1.532 1,824,063 +0.04(+2.49%)
Oct 28, 2008 1.425 1.505 1.322 1.495 1,538,012 +0.11(+8.28%)
Oct 27, 2008 1.444 1.444 1.298 1.380 2,109,389 -0.02(-1.33%)
Oct 24, 2008 1.223 1.673 1.223 1.399 4,318,591 +0.05(+3.75%)
Oct 23, 2008 1.428 1.439 1.242 1.348 1,114,736 -0.08(-5.59%)
Oct 22, 2008 1.558 1.558 1.409 1.428 1,249,911 -0.14(-8.67%)
Oct 21, 2008 1.654 1.659 1.556 1.564 1,371,965 -0.11(-6.67%)
Oct 20, 2008 1.649 1.702 1.590 1.675 898,746 +0.06(+3.79%)
Oct 17, 2008 1.585 1.683 1.556 1.614 1,530,051 +0.02(+1.34%)
Oct 16, 2008 1.564 1.622 1.415 1.593 2,535,481 +0.00(+0.17%)
Oct 15, 2008 1.792 1.816 1.590 1.590 3,898,459 -0.26(-13.96%)
Oct 14, 2008 1.795 1.885 1.742 1.848 6,554,995 +0.15(+8.76%)
Oct 13, 2008 1.649 2.000 1.596 1.699 9,212,305 +0.17(+11.13%)
Oct 10, 2008 2.396 2.532 1.436 1.529 8,046,500 -0.94(-38.04%)
Oct 09, 2008 2.593 2.681 2.393 2.468 2,015,055 -0.20(-7.39%)
Oct 08, 2008 2.596 2.774 2.526 2.665 3,149,341 -0.07(-2.43%)
Oct 07, 2008 3.146 3.146 2.731 2.731 1,480,859 -0.35(-11.47%)
Oct 06, 2008 3.165 3.457 2.965 3.085 1,153,200 -0.18(-5.61%)
Oct 03, 2008 3.500 3.500 3.244 3.268 1,348,084 -0.15(-4.51%)
Oct 02, 2008 3.657 3.657 3.385 3.423 866,006 -0.15(-4.31%)
Oct 01, 2008 3.601 3.641 3.521 3.577 865,024 -0.06(-1.68%)
Sep 30, 2008 3.622 3.683 3.521 3.638 2,651,034 -0.00(-0.07%)
Sep 29, 2008 3.691 3.747 3.569 3.641 1,243,176 -0.11(-3.05%)
Sep 26, 2008 3.720 3.755 3.659 3.755 0 -0.04(-1.05%)
Sep 25, 2008 3.723 3.843 3.720 3.795 1,117,478 +0.07(+1.93%)
Sep 24, 2008 3.768 3.867 3.699 3.723 872,891 -0.06(-1.62%)
Sep 23, 2008 3.776 3.891 3.755 3.784 760,985 -0.00(-0.07%)
Sep 22, 2008 3.976 4.010 3.779 3.787 604,652 -0.18(-4.43%)
Sep 19, 2008 4.034 4.141 3.928 3.962 0 +0.29(+7.81%)
Sep 18, 2008 3.923 3.944 3.537 3.675 2,939,672 +0.03(+0.80%)
Sep 17, 2008 3.641 3.768 3.603 3.646 1,488,835 -0.09(-2.28%)
Sep 16, 2008 3.736 3.891 3.691 3.731 1,727,544 -0.08(-2.09%)
Sep 15, 2008 3.962 3.986 3.768 3.811 1,578,333 -0.19(-4.78%)
Sep 12, 2008 3.928 4.079 3.928 4.002 828,057 +0.03(+0.87%)
Sep 11, 2008 3.941 3.968 3.827 3.968 928,949 -0.02(-0.47%)
Sep 10, 2008 4.130 4.157 3.970 3.986 1,259,496 -0.17(-4.16%)
Sep 09, 2008 4.375 4.375 4.157 4.159 1,176,984 -0.26(-5.90%)
Sep 08, 2008 4.500 4.571 4.324 4.420 767,528 +0.06(+1.28%)
Sep 05, 2008 4.452 4.489 4.332 4.364 0 -0.09(-1.91%)
Sep 04, 2008 4.436 4.478 4.399 4.449 630,455 +0.03(+0.60%)
Sep 03, 2008 4.454 4.513 4.388 4.423 789,886 -0.05(-1.07%)
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.