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 30, 2012 3.497 3.507 3.465 3.493 8,083,999 -0.01(-0.26%)
Apr 27, 2012 3.460 3.507 3.428 3.502 524,683 +0.06(+1.74%)
Apr 26, 2012 3.423 3.465 3.405 3.442 780,470 +0.03(+0.81%)
Apr 25, 2012 3.433 3.460 3.391 3.414 538,888 +0.03(+0.96%)
Apr 24, 2012 3.382 3.447 3.373 3.382 518,081 -0.01(-0.41%)
Apr 23, 2012 3.405 3.433 3.363 3.396 422,793 -0.04(-1.21%)
Apr 20, 2012 3.451 3.493 3.428 3.437 257,499 +0.00(+0.00%)
Apr 19, 2012 3.442 3.479 3.396 3.437 350,599 +0.01(+0.40%)
Apr 18, 2012 3.456 3.502 3.419 3.423 337,430 -0.06(-1.85%)
Apr 17, 2012 3.465 3.502 3.451 3.488 619,881 +0.06(+1.61%)
Apr 16, 2012 3.488 3.548 3.396 3.433 570,855 -0.03(-0.80%)
Apr 13, 2012 3.520 3.557 3.449 3.460 523,798 -0.07(-2.09%)
Apr 12, 2012 3.516 3.566 3.493 3.534 429,237 +0.03(+0.79%)
Apr 11, 2012 3.451 3.516 3.419 3.507 747,976 +0.11(+3.26%)
Apr 10, 2012 3.631 3.631 3.387 3.396 1,510,013 -0.30(-8.00%)
Apr 09, 2012 3.673 3.705 3.633 3.691 787,780 -0.03(-0.87%)
Apr 05, 2012 3.636 3.742 3.599 3.723 1,078,125 +0.06(+1.64%)
Apr 04, 2012 3.746 3.756 3.580 3.663 4,303,633 -0.13(-3.52%)
Apr 03, 2012 3.723 3.880 3.719 3.797 1,291,453 +0.10(+2.62%)
Apr 02, 2012 3.663 3.742 3.663 3.700 803,074 +0.02(+0.50%)
Mar 30, 2012 3.640 3.682 3.599 3.682 979,957 +0.06(+1.66%)
Mar 29, 2012 3.608 3.654 3.580 3.622 604,170 -0.00(-0.13%)
Mar 28, 2012 3.677 3.686 3.613 3.626 383,284 -0.06(-1.75%)
Mar 27, 2012 3.645 3.714 3.617 3.691 753,861 +0.05(+1.27%)
Mar 26, 2012 3.728 3.733 3.631 3.645 848,977 -0.05(-1.25%)
Mar 23, 2012 3.673 3.700 3.631 3.691 508,949 -0.00(-0.12%)
Mar 22, 2012 3.677 3.746 3.648 3.696 764,175 -0.00(-0.12%)
Mar 21, 2012 3.765 3.797 3.691 3.700 641,343 -0.08(-2.08%)
Mar 20, 2012 3.756 3.779 3.599 3.779 1,747,904 +0.08(+2.25%)
Mar 19, 2012 3.636 3.760 3.636 3.696 1,916,382 +0.06(+1.78%)
Mar 16, 2012 3.793 3.857 3.594 3.631 3,424,317 -0.19(-4.92%)
Mar 15, 2012 3.723 3.827 3.686 3.819 1,990,726 +0.11(+2.94%)
Mar 14, 2012 3.681 3.731 3.673 3.710 1,051,955 +0.02(+0.50%)
Mar 13, 2012 3.614 3.726 3.606 3.691 1,120,264 +0.06(+1.69%)
Mar 12, 2012 3.611 3.697 3.593 3.630 1,148,571 -0.02(-0.66%)
Mar 09, 2012 3.635 3.678 3.587 3.654 1,863,271 +0.00(+0.07%)
Mar 08, 2012 3.590 3.691 3.577 3.651 3,063,167 +0.06(+1.70%)
Mar 07, 2012 3.622 3.622 3.529 3.590 1,970,785 -0.02(-0.44%)
Mar 06, 2012 3.705 3.808 3.566 3.606 3,159,092 -0.20(-5.24%)
Mar 05, 2012 3.790 3.956 3.790 3.806 2,512,844 +0.02(+0.63%)
Mar 02, 2012 3.816 3.835 3.739 3.782 6,407,814 -0.00(-0.07%)
Mar 01, 2012 3.744 3.952 3.744 3.784 9,131,884 +0.27(+7.56%)
Feb 29, 2012 3.481 3.574 3.409 3.518 2,999,468 +0.05(+1.46%)
Feb 28, 2012 3.338 3.542 3.210 3.468 19,366,702 -0.05(-1.44%)
Feb 27, 2012 3.223 3.558 3.223 3.518 2,270,363 +0.35(+10.99%)
Feb 24, 2012 3.284 3.298 3.154 3.170 952,924 -0.11(-3.25%)
Feb 23, 2012 3.236 3.303 3.194 3.276 300,603 +0.03(+0.98%)
Feb 22, 2012 3.236 3.255 3.141 3.244 966,251 +0.00(+0.00%)
Feb 21, 2012 3.425 3.433 3.111 3.244 871,345 -0.11(-3.33%)
Feb 17, 2012 3.356 3.369 3.314 3.356 324,850 +0.01(+0.16%)
Feb 16, 2012 3.282 3.364 3.274 3.351 312,655 +0.08(+2.44%)
Feb 15, 2012 3.239 3.322 3.234 3.271 610,578 +0.04(+1.15%)
Feb 14, 2012 3.252 3.255 3.210 3.234 824,041 -0.02(-0.73%)
Feb 13, 2012 3.276 3.290 3.255 3.258 282,148 +0.00(+0.08%)
Feb 10, 2012 3.300 3.308 3.255 3.255 319,638 -0.09(-2.63%)
Feb 09, 2012 3.345 3.351 3.290 3.343 274,161 -0.01(-0.16%)
Feb 08, 2012 3.335 3.361 3.316 3.348 286,149 +0.02(+0.56%)
Feb 07, 2012 3.306 3.359 3.300 3.330 262,282 +0.01(+0.24%)
Feb 06, 2012 3.287 3.322 3.266 3.322 248,163 +0.01(+0.24%)
Feb 03, 2012 3.279 3.324 3.242 3.314 595,112 +0.09(+2.72%)
Feb 02, 2012 3.215 3.263 3.210 3.226 267,099 +0.02(+0.75%)
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.