Clear Channel Outdoor Holdings (NY: CCO )

1.470 -0.030 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 6.255 6.305 6.202 6.276 235,393 +0.02(+0.34%)
Apr 27, 2006 6.196 6.279 6.186 6.255 330,152 +0.07(+1.16%)
Apr 26, 2006 5.957 6.250 5.957 6.183 885,920 +0.25(+4.21%)
Apr 25, 2006 5.981 5.997 5.917 5.933 298,189 -0.01(-0.13%)
Apr 24, 2006 5.957 5.965 5.930 5.941 241,409 -0.04(-0.67%)
Apr 21, 2006 6.037 6.050 5.957 5.981 598,635 -0.08(-1.36%)
Apr 20, 2006 6.103 6.117 6.021 6.063 248,178 -0.01(-0.18%)
Apr 19, 2006 6.117 6.117 5.930 6.074 2,232,850 -0.04(-0.70%)
Apr 18, 2006 6.210 6.223 6.069 6.117 1,028,810 -0.09(-1.50%)
Apr 17, 2006 6.236 6.276 6.202 6.210 404,229 +0.01(+0.17%)
Apr 13, 2006 6.196 6.250 6.188 6.199 76,333 +0.00(+0.04%)
Apr 12, 2006 6.226 6.226 6.196 6.196 123,713 -0.00(-0.04%)
Apr 11, 2006 6.215 6.273 6.170 6.199 289,165 -0.03(-0.47%)
Apr 10, 2006 6.289 6.297 6.183 6.228 159,059 -0.06(-0.97%)
Apr 07, 2006 6.242 6.367 6.210 6.289 68,813 +0.04(+0.64%)
Apr 06, 2006 6.162 6.329 6.143 6.250 767,095 +0.09(+1.38%)
Apr 05, 2006 6.156 6.236 6.148 6.164 216,215 +0.01(+0.13%)
Apr 04, 2006 6.279 6.305 6.148 6.156 809,586 -0.15(-2.44%)
Apr 03, 2006 6.236 6.436 6.210 6.311 1,166,060 +0.07(+1.19%)
Mar 31, 2006 6.247 6.276 6.156 6.236 942,324 -0.01(-0.17%)
Mar 30, 2006 5.984 6.340 5.984 6.247 1,448,457 +0.26(+4.40%)
Mar 29, 2006 5.936 6.079 5.891 5.984 260,962 +0.03(+0.58%)
Mar 28, 2006 5.877 6.010 5.877 5.949 266,603 +0.06(+1.08%)
Mar 27, 2006 5.827 5.954 5.827 5.885 91,750 +0.05(+0.91%)
Mar 24, 2006 5.851 5.877 5.771 5.832 151,539 -0.02(-0.32%)
Mar 23, 2006 5.883 5.930 5.851 5.851 109,799 -0.05(-0.86%)
Mar 22, 2006 5.928 5.968 5.837 5.901 185,005 -0.03(-0.45%)
Mar 21, 2006 5.851 5.976 5.824 5.928 712,195 +0.04(+0.63%)
Mar 20, 2006 5.965 5.965 5.824 5.891 370,762 -0.07(-1.25%)
Mar 17, 2006 5.851 6.029 5.784 5.965 902,089 +0.12(+2.00%)
Mar 16, 2006 5.978 5.978 5.827 5.848 302,326 -0.13(-2.22%)
Mar 15, 2006 6.114 6.141 5.914 5.981 828,764 -0.13(-2.09%)
Mar 14, 2006 6.024 6.162 5.962 6.109 690,386 +0.10(+1.64%)
Mar 13, 2006 6.021 6.029 5.997 6.010 192,149 -0.01(-0.09%)
Mar 10, 2006 6.026 6.034 5.904 6.016 813,723 -0.01(-0.18%)
Mar 09, 2006 6.183 6.183 5.954 6.026 703,171 -0.18(-2.87%)
Mar 08, 2006 6.250 6.250 6.162 6.204 188,013 -0.05(-0.72%)
Mar 07, 2006 6.215 6.263 6.170 6.250 980,679 +0.02(+0.26%)
Mar 06, 2006 6.204 6.242 6.170 6.234 495,980 +0.03(+0.47%)
Mar 03, 2006 6.300 6.300 6.191 6.204 606,532 -0.10(-1.52%)
Mar 02, 2006 5.976 6.369 5.965 6.300 881,032 +0.23(+3.81%)
Mar 01, 2006 5.837 6.095 5.837 6.069 526,062 +0.26(+4.49%)
Feb 28, 2006 5.646 5.824 5.601 5.808 438,071 +0.16(+2.87%)
Feb 27, 2006 5.585 5.688 5.585 5.646 494,475 +0.09(+1.53%)
Feb 24, 2006 5.571 5.611 5.508 5.561 977,295 -0.03(-0.48%)
Feb 23, 2006 5.345 5.664 5.337 5.587 1,094,615 +0.25(+4.74%)
Feb 22, 2006 5.255 5.343 5.255 5.335 1,443,945 +0.08(+1.52%)
Feb 21, 2006 5.234 5.263 5.173 5.255 1,383,028 +0.01(+0.15%)
Feb 17, 2006 5.297 5.297 5.220 5.247 776,496 -0.05(-0.95%)
Feb 16, 2006 5.319 5.319 5.276 5.297 249,682 -0.02(-0.40%)
Feb 15, 2006 5.260 5.319 5.258 5.319 636,238 +0.05(+0.86%)
Feb 14, 2006 5.279 5.292 5.266 5.274 278,260 -0.01(-0.10%)
Feb 13, 2006 5.266 5.313 5.252 5.279 286,156 -0.01(-0.15%)
Feb 10, 2006 5.223 5.300 5.199 5.287 740,021 +0.09(+1.74%)
Feb 09, 2006 5.173 5.210 5.162 5.196 172,972 +0.02(+0.46%)
Feb 08, 2006 5.186 5.194 5.159 5.173 955,861 +0.00(+0.00%)
Feb 07, 2006 5.204 5.204 5.165 5.173 528,318 -0.03(-0.61%)
Feb 06, 2006 5.204 5.215 5.167 5.204 747,918 -0.02(-0.31%)
Feb 03, 2006 5.178 5.220 5.165 5.220 480,938 +0.03(+0.56%)
Feb 02, 2006 5.186 5.212 5.101 5.191 1,050,620 +0.01(+0.21%)
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.