| Clear Channel Outdoor Holdings | (NY: CCO) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2013 | 8.370 | 8.470 | 8.335 | 8.450 | 59,557 | +0.01(+0.12%) |
| May 23, 2013 | 8.450 | 8.530 | 8.360 | 8.440 | 142,117 | -0.13(-1.52%) |
| May 22, 2013 | 8.440 | 8.750 | 8.370 | 8.570 | 174,693 | +0.13(+1.54%) |
| May 21, 2013 | 8.370 | 8.450 | 8.340 | 8.440 | 115,804 | +0.11(+1.32%) |
| May 20, 2013 | 8.210 | 8.360 | 8.150 | 8.330 | 116,347 | +0.15(+1.83%) |
| May 17, 2013 | 8.110 | 8.240 | 8.050 | 8.180 | 120,678 | +0.10(+1.24%) |
| May 16, 2013 | 8.030 | 8.145 | 8.000 | 8.080 | 507,765 | +0.01(+0.12%) |
| May 15, 2013 | 8.110 | 8.110 | 7.980 | 8.070 | 171,031 | +0.24(+3.07%) |
| May 13, 2013 | 7.860 | 7.970 | 7.800 | 7.830 | 136,090 | +0.02(+0.26%) |
| May 10, 2013 | 7.620 | 7.820 | 7.610 | 7.810 | 139,286 | +0.21(+2.76%) |
| May 09, 2013 | 7.610 | 7.660 | 7.550 | 7.600 | 197,750 | +0.01(+0.13%) |
| May 08, 2013 | 7.190 | 7.800 | 7.150 | 7.590 | 772,591 | +0.35(+4.83%) |
| May 07, 2013 | 7.260 | 7.290 | 7.170 | 7.240 | 78,508 | -0.03(-0.41%) |
| May 06, 2013 | 7.220 | 7.290 | 7.150 | 7.270 | 72,151 | +0.07(+0.97%) |
| May 03, 2013 | 7.360 | 7.500 | 7.170 | 7.200 | 165,537 | -0.09(-1.23%) |
| May 02, 2013 | 7.220 | 7.330 | 7.190 | 7.290 | 42,447 | +0.09(+1.25%) |
| May 01, 2013 | 7.160 | 7.250 | 7.100 | 7.200 | 644,821 | -0.03(-0.41%) |
| Apr 30, 2013 | 7.270 | 7.270 | 7.170 | 7.230 | 85,672 | -0.01(-0.14%) |
| Apr 29, 2013 | 7.350 | 7.390 | 7.230 | 7.240 | 128,475 | -0.06(-0.82%) |
| Apr 26, 2013 | 7.390 | 7.350 | 7.300 | 7.300 | 109,557 | -0.04(-0.54%) |
| Apr 25, 2013 | 7.320 | 7.390 | 7.290 | 7.340 | 37,958 | +0.06(+0.82%) |
| Apr 24, 2013 | 7.230 | 7.330 | 7.230 | 7.280 | 132,572 | +0.04(+0.55%) |
| Apr 23, 2013 | 7.230 | 7.350 | 7.210 | 7.240 | 204,441 | +0.06(+0.84%) |
| Apr 22, 2013 | 7.210 | 7.240 | 7.020 | 7.180 | 99,433 | +0.00(+0.00%) |
| Apr 19, 2013 | 7.140 | 7.205 | 7.080 | 7.180 | 57,229 | +0.08(+1.13%) |
| Apr 18, 2013 | 7.220 | 7.220 | 7.100 | 7.100 | 147,683 | -0.08(-1.11%) |
| Apr 17, 2013 | 7.270 | 7.310 | 7.140 | 7.180 | 74,936 | -0.15(-2.05%) |
| Apr 16, 2013 | 7.420 | 7.430 | 7.280 | 7.330 | 96,415 | -0.02(-0.27%) |
| Apr 15, 2013 | 7.540 | 7.560 | 7.330 | 7.350 | 207,127 | -0.21(-2.78%) |
| Apr 12, 2013 | 7.430 | 7.580 | 7.360 | 7.560 | 117,878 | +0.04(+0.53%) |
| Apr 11, 2013 | 7.440 | 7.570 | 7.440 | 7.520 | 112,628 | -0.01(-0.13%) |
| Apr 10, 2013 | 7.680 | 7.720 | 7.500 | 7.530 | 132,016 | -0.12(-1.57%) |
| Apr 09, 2013 | 7.660 | 7.715 | 7.490 | 7.650 | 181,376 | +0.04(+0.53%) |
| Apr 08, 2013 | 7.430 | 7.645 | 7.405 | 7.610 | 84,638 | +0.15(+2.01%) |
| Apr 05, 2013 | 7.380 | 7.480 | 7.380 | 7.460 | 76,815 | +0.00(+0.00%) |
| Apr 04, 2013 | 7.530 | 7.570 | 7.450 | 7.460 | 127,595 | -0.09(-1.19%) |
| Apr 03, 2013 | 7.440 | 7.700 | 7.340 | 7.550 | 895,908 | +0.14(+1.89%) |
| Apr 02, 2013 | 7.350 | 7.420 | 7.260 | 7.410 | 399,670 | +0.04(+0.54%) |
| Apr 01, 2013 | 7.470 | 7.490 | 7.340 | 7.370 | 82,310 | -0.12(-1.60%) |
| Mar 28, 2013 | 7.520 | 7.550 | 7.450 | 7.490 | 150,130 | -0.03(-0.40%) |
| Mar 27, 2013 | 7.610 | 7.610 | 7.480 | 7.520 | 67,421 | -0.14(-1.83%) |
| Mar 26, 2013 | 7.590 | 7.760 | 7.510 | 7.660 | 228,926 | +0.10(+1.32%) |
| Mar 25, 2013 | 7.520 | 7.580 | 7.420 | 7.560 | 131,181 | +0.07(+0.93%) |
| Mar 22, 2013 | 7.710 | 7.720 | 7.360 | 7.490 | 290,054 | -0.18(-2.35%) |
| Mar 21, 2013 | 7.660 | 7.790 | 7.620 | 7.670 | 101,765 | -0.05(-0.65%) |
| Mar 20, 2013 | 7.810 | 7.840 | 7.700 | 7.720 | 62,208 | -0.02(-0.26%) |
| Mar 19, 2013 | 7.760 | 7.820 | 7.680 | 7.740 | 32,095 | -0.02(-0.26%) |
| Mar 18, 2013 | 7.730 | 7.820 | 7.720 | 7.760 | 79,812 | -0.05(-0.64%) |
| Mar 15, 2013 | 7.740 | 7.810 | 7.670 | 7.810 | 168,844 | +0.07(+0.90%) |
| Mar 14, 2013 | 7.800 | 7.850 | 7.700 | 7.740 | 140,436 | -0.02(-0.26%) |
| Mar 13, 2013 | 7.770 | 7.770 | 7.730 | 7.760 | 77,010 | +0.01(+0.13%) |
| Mar 12, 2013 | 7.790 | 7.880 | 7.710 | 7.750 | 165,073 | +0.00(+0.00%) |
| Mar 11, 2013 | 7.720 | 7.780 | 7.630 | 7.750 | 205,092 | +0.06(+0.78%) |
| Mar 08, 2013 | 7.680 | 7.750 | 7.630 | 7.690 | 262,168 | +0.06(+0.79%) |
| Mar 07, 2013 | 7.680 | 7.720 | 7.610 | 7.630 | 137,823 | -0.01(-0.13%) |
| Mar 06, 2013 | 7.630 | 7.690 | 7.510 | 7.640 | 107,466 | -0.01(-0.13%) |
| Mar 05, 2013 | 7.520 | 7.760 | 7.520 | 7.650 | 148,347 | +0.04(+0.53%) |
| Mar 04, 2013 | 7.530 | 7.640 | 7.530 | 7.610 | 130,490 | +0.08(+1.06%) |
