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 (%)
May 30, 2014 3.994 4.018 3.979 4.009 261,499 +0.00(+0.12%)
May 29, 2014 4.028 4.038 3.979 4.004 110,112 -0.00(-0.12%)
May 28, 2014 3.955 4.033 3.905 4.009 333,521 +0.04(+1.12%)
May 27, 2014 3.930 3.979 3.930 3.964 199,045 +0.04(+1.13%)
May 23, 2014 3.920 3.920 3.920 0 +0.02(+0.63%)
May 22, 2014 3.886 3.930 3.871 3.896 96,168 +0.01(+0.38%)
May 21, 2014 3.935 3.959 3.876 3.881 268,705 -0.02(-0.50%)
May 20, 2014 3.974 3.989 3.881 3.900 119,321 -0.08(-1.98%)
May 19, 2014 3.950 4.009 3.950 3.979 267,789 +0.01(+0.37%)
May 16, 2014 3.959 3.969 3.900 3.964 210,510 +0.02(+0.50%)
May 15, 2014 3.974 4.097 3.920 3.945 999,537 -0.03(-0.74%)
May 14, 2014 4.082 4.166 3.950 3.974 998,153 -0.10(-2.53%)
May 13, 2014 4.122 4.156 4.063 4.077 234,663 -0.05(-1.19%)
May 12, 2014 4.023 4.146 3.974 4.126 799,422 +0.13(+3.19%)
May 09, 2014 3.905 3.999 3.891 3.999 474,109 +0.08(+2.01%)
May 08, 2014 3.896 4.006 3.896 3.920 249,167 -0.00(-0.13%)
May 07, 2014 3.959 3.994 3.881 3.925 444,631 -0.03(-0.87%)
May 06, 2014 3.950 4.038 3.950 3.959 338,262 -0.01(-0.25%)
May 05, 2014 3.920 3.979 3.915 3.969 355,542 +0.01(+0.37%)
May 02, 2014 3.871 3.955 3.871 3.955 214,856 +0.07(+1.90%)
May 01, 2014 3.940 3.950 3.869 3.881 771,131 -0.06(-1.50%)
Apr 30, 2014 3.920 3.969 3.900 3.940 409,735 +0.00(+0.00%)
Apr 29, 2014 3.974 3.999 3.913 3.940 318,666 -0.01(-0.25%)
Apr 28, 2014 4.013 4.092 3.945 3.950 567,234 -0.04(-0.99%)
Apr 25, 2014 3.940 4.028 3.896 3.989 428,675 +0.01(+0.25%)
Apr 24, 2014 4.244 4.357 3.881 3.979 1,077,160 -0.28(-6.57%)
Apr 23, 2014 4.284 4.362 4.244 4.259 341,732 -0.03(-0.69%)
Apr 22, 2014 4.249 4.313 4.225 4.289 228,841 +0.05(+1.16%)
Apr 21, 2014 4.249 4.293 4.185 4.239 325,867 +0.00(+0.00%)
Apr 17, 2014 4.239 4.239 4.239 0 -0.07(-1.60%)
Apr 16, 2014 4.107 4.313 4.077 4.308 420,235 +0.22(+5.41%)
Apr 15, 2014 4.077 4.136 4.013 4.087 300,979 +0.01(+0.24%)
Apr 14, 2014 4.048 4.092 3.994 4.077 806,936 +0.05(+1.22%)
Apr 11, 2014 4.156 4.185 4.013 4.028 644,994 -0.13(-3.19%)
Apr 10, 2014 4.230 4.269 4.139 4.161 417,113 -0.06(-1.51%)
Apr 09, 2014 4.259 4.308 4.215 4.225 437,864 -0.03(-0.81%)
Apr 08, 2014 4.205 4.313 4.200 4.259 325,889 +0.04(+1.05%)
Apr 07, 2014 4.284 4.303 4.171 4.215 585,158 -0.07(-1.72%)
Apr 04, 2014 4.348 4.382 4.284 4.289 508,129 -0.05(-1.13%)
Apr 03, 2014 4.343 4.377 4.254 4.338 2,138,115 +0.00(+0.11%)
Apr 02, 2014 4.441 4.495 4.323 4.333 672,202 -0.16(-3.50%)
Apr 01, 2014 4.485 4.539 4.441 4.490 511,294 +0.01(+0.33%)
Mar 31, 2014 4.529 4.573 4.465 4.475 401,155 -0.01(-0.33%)
Mar 28, 2014 4.441 4.500 4.421 4.490 425,613 +0.06(+1.44%)
Mar 27, 2014 4.406 4.451 4.362 4.426 325,443 +0.02(+0.56%)
Mar 26, 2014 4.485 4.490 4.397 4.402 336,012 -0.07(-1.54%)
Mar 25, 2014 4.515 4.515 4.426 4.470 425,088 -0.01(-0.33%)
Mar 24, 2014 4.613 4.613 4.451 4.485 327,876 -0.11(-2.46%)
Mar 21, 2014 4.657 4.672 4.546 4.598 468,507 -0.02(-0.43%)
Mar 20, 2014 4.441 4.691 4.441 4.618 2,257,744 +0.16(+3.52%)
Mar 19, 2014 4.544 4.554 4.453 4.460 156,960 -0.08(-1.73%)
Mar 18, 2014 4.529 4.603 4.510 4.539 248,829 +0.05(+1.09%)
Mar 17, 2014 4.436 4.500 4.431 4.490 292,681 +0.06(+1.44%)
Mar 14, 2014 4.406 4.470 4.406 4.426 229,558 +0.00(+0.00%)
Mar 13, 2014 4.564 4.564 4.357 4.426 1,230,178 -0.14(-3.12%)
Mar 12, 2014 4.544 4.583 4.500 4.569 236,638 +0.02(+0.43%)
Mar 11, 2014 4.593 4.652 4.539 4.549 220,780 -0.05(-1.17%)
Mar 10, 2014 4.573 4.613 4.529 4.603 374,356 +0.03(+0.64%)
Mar 07, 2014 4.593 4.598 4.539 4.573 520,410 +0.02(+0.43%)
Mar 06, 2014 4.564 4.637 4.524 4.554 489,232 -0.01(-0.22%)
Mar 05, 2014 4.628 4.706 4.564 4.564 426,218 -0.04(-0.96%)
Mar 04, 2014 4.554 4.672 4.539 4.608 7,165,032 +0.06(+1.41%)
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.