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, 2015 5.924 6.019 5.735 5.977 579,473 -0.01(-0.09%)
Apr 29, 2015 6.035 6.040 5.861 5.982 285,898 -0.12(-1.89%)
Apr 28, 2015 5.840 6.119 5.840 6.098 405,069 +0.21(+3.57%)
Apr 27, 2015 5.945 5.982 5.840 5.888 155,609 -0.08(-1.41%)
Apr 24, 2015 5.961 6.019 5.930 5.972 103,960 +0.01(+0.09%)
Apr 23, 2015 5.940 5.992 5.900 5.966 141,630 -0.01(-0.09%)
Apr 22, 2015 5.777 6.014 5.756 5.972 304,332 +0.19(+3.36%)
Apr 21, 2015 5.793 5.856 5.746 5.777 186,142 -0.01(-0.09%)
Apr 20, 2015 5.856 5.867 5.767 5.783 145,606 -0.06(-0.99%)
Apr 17, 2015 5.909 5.909 5.793 5.840 197,661 -0.11(-1.77%)
Apr 16, 2015 5.851 5.961 5.783 5.945 337,591 +0.09(+1.62%)
Apr 15, 2015 5.909 5.919 5.835 5.851 258,846 -0.05(-0.89%)
Apr 14, 2015 5.861 5.914 5.783 5.903 347,039 +0.15(+2.65%)
Apr 13, 2015 5.746 5.814 5.699 5.751 262,153 +0.04(+0.74%)
Apr 10, 2015 5.751 5.856 5.704 5.709 425,718 -0.11(-1.90%)
Apr 09, 2015 5.809 5.951 5.730 5.819 632,842 +0.00(+0.00%)
Apr 08, 2015 5.294 5.819 5.289 5.819 1,218,113 +0.55(+10.36%)
Apr 07, 2015 5.147 5.357 5.058 5.273 9,790,966 +0.14(+2.76%)
Apr 06, 2015 5.142 5.268 5.074 5.131 417,114 -0.05(-0.91%)
Apr 02, 2015 5.179 5.179 5.179 0 -0.20(-3.71%)
Apr 01, 2015 5.315 5.389 5.305 5.378 346,887 +0.06(+1.19%)
Mar 31, 2015 5.305 5.320 5.242 5.315 333,020 +0.00(+0.00%)
Mar 30, 2015 5.305 5.378 5.257 5.315 226,762 +0.05(+0.90%)
Mar 27, 2015 5.200 5.357 5.173 5.268 251,811 +0.03(+0.50%)
Mar 26, 2015 5.268 5.079 5.242 226,526 +0.06(+1.22%)
Mar 25, 2015 5.273 5.281 5.142 5.179 190,445 -0.07(-1.40%)
Mar 24, 2015 5.305 5.336 5.226 5.252 177,619 -0.09(-1.77%)
Mar 23, 2015 5.284 5.420 5.252 5.347 380,414 +0.06(+1.19%)
Mar 20, 2015 5.236 5.336 5.173 5.284 764,856 +0.09(+1.72%)
Mar 19, 2015 5.200 5.215 5.158 5.194 168,732 -0.03(-0.50%)
Mar 18, 2015 5.126 5.242 5.105 5.221 218,917 +0.09(+1.74%)
Mar 17, 2015 5.110 5.158 5.037 5.131 165,184 -0.01(-0.10%)
Mar 16, 2015 5.110 5.147 5.037 5.137 215,282 +0.05(+1.03%)
Mar 13, 2015 5.142 5.152 5.063 5.084 265,538 -0.05(-1.02%)
Mar 12, 2015 5.074 5.168 5.053 5.137 232,782 +0.09(+1.88%)
Mar 11, 2015 4.937 5.095 4.911 5.042 306,177 +0.11(+2.24%)
Mar 10, 2015 4.921 4.979 4.869 4.932 325,606 -0.04(-0.74%)
Mar 09, 2015 4.995 5.079 4.921 4.968 234,755 -0.03(-0.63%)
Mar 06, 2015 5.000 5.016 4.874 5.000 131,177 -0.02(-0.42%)
Mar 05, 2015 4.947 5.032 4.829 5.021 103,807 +0.09(+1.92%)
Mar 04, 2015 5.215 4.900 4.926 244,528 -0.18(-3.60%)
Mar 03, 2015 5.158 5.245 5.158 5.110 128,338 -0.05(-0.92%)
Mar 02, 2015 5.131 5.294 5.131 5.158 205,406 +0.03(+0.61%)
Feb 27, 2015 5.200 5.349 5.110 5.126 145,154 -0.06(-1.11%)
Feb 26, 2015 5.242 5.246 5.168 5.184 91,153 -0.03(-0.60%)
Feb 25, 2015 5.252 5.357 5.205 5.215 106,090 -0.07(-1.29%)
Feb 24, 2015 5.278 5.337 5.200 5.284 134,860 +0.03(+0.60%)
Feb 23, 2015 5.126 5.268 5.074 5.252 191,132 +0.15(+2.88%)
Feb 20, 2015 5.383 5.383 5.026 5.105 230,602 -0.22(-4.05%)
Feb 19, 2015 5.194 5.362 5.105 5.320 181,026 +0.08(+1.60%)
Feb 18, 2015 4.937 5.567 4.937 5.236 991,109 +0.27(+5.39%)
Feb 17, 2015 4.974 5.074 4.937 4.968 151,988 +0.00(+0.00%)
Feb 13, 2015 4.968 4.968 4.968 0 +0.04(+0.75%)
Feb 12, 2015 4.932 4.968 4.900 4.932 97,880 +0.02(+0.32%)
Feb 11, 2015 4.995 5.016 4.900 4.916 107,429 -0.11(-2.19%)
Feb 10, 2015 5.079 5.079 4.984 5.026 82,709 -0.02(-0.31%)
Feb 09, 2015 5.037 5.131 5.021 5.042 153,208 +0.00(+0.00%)
Feb 06, 2015 5.116 5.160 5.005 5.042 119,060 -0.07(-1.44%)
Feb 05, 2015 4.832 5.147 4.800 5.116 306,697 +0.28(+5.87%)
Feb 04, 2015 4.837 4.921 4.806 4.832 128,540 -0.04(-0.86%)
Feb 03, 2015 4.732 4.953 4.732 4.874 216,406 +0.14(+3.00%)
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.