Clear Channel Outdoor Holdings (NY: CCO )

2.900 USD -0.050 (-1.69%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 2.910 2.960 2.800 2.950 1,731,362 +0.10(+3.51%)
Oct 22, 2021 2.880 2.911 2.790 2.850 2,322,782 -0.02(-0.70%)
Oct 21, 2021 2.760 2.995 2.720 2.870 2,727,464 +0.10(+3.61%)
Oct 20, 2021 2.750 2.790 2.705 2.770 793,175 +0.06(+2.21%)
Oct 19, 2021 2.750 2.785 2.700 2.710 1,507,435 -0.02(-0.73%)
Oct 18, 2021 2.700 2.740 2.654 2.730 867,993 +0.04(+1.49%)
Oct 15, 2021 2.810 2.820 2.690 2.690 969,303 -0.06(-2.18%)
Oct 14, 2021 2.760 2.760 2.695 2.750 990,703 +0.03(+1.10%)
Oct 13, 2021 2.770 2.772 2.580 2.720 1,345,212 -0.04(-1.45%)
Oct 12, 2021 2.640 2.760 2.630 2.760 868,715 +0.11(+4.15%)
Oct 11, 2021 2.730 2.740 2.630 2.650 902,624 -0.06(-2.21%)
Oct 08, 2021 2.830 2.860 2.710 2.710 1,056,090 -0.13(-4.58%)
Oct 07, 2021 2.750 2.860 2.750 2.840 1,571,804 +0.11(+4.03%)
Oct 06, 2021 2.720 2.780 2.682 2.730 1,825,842 -0.03(-1.09%)
Oct 05, 2021 2.900 2.850 2.750 2.760 3,354,448 -0.09(-3.16%)
Oct 04, 2021 2.860 2.910 2.810 2.850 3,563,506 -0.03(-1.04%)
Oct 01, 2021 2.750 2.935 2.750 2.880 3,049,442 +0.17(+6.27%)
Sep 30, 2021 2.730 2.760 2.670 2.710 1,164,821 +0.01(+0.37%)
Sep 29, 2021 2.780 2.790 2.600 2.700 1,290,057 -0.03(-1.10%)
Sep 28, 2021 2.820 2.900 2.720 2.730 2,703,012 -0.12(-4.21%)
Sep 27, 2021 2.780 3.125 2.710 2.850 6,631,913 +0.09(+3.26%)
Sep 24, 2021 2.760 2.890 2.735 2.760 2,556,303 -0.03(-1.08%)
Sep 23, 2021 2.690 2.820 2.645 2.790 2,686,776 +0.14(+5.28%)
Sep 22, 2021 2.630 2.700 2.620 2.650 2,167,523 +0.06(+2.32%)
Sep 21, 2021 2.590 2.630 2.510 2.590 1,218,467 +0.03(+1.17%)
Sep 20, 2021 2.560 2.610 2.500 2.560 2,436,773 -0.11(-4.12%)
Sep 17, 2021 2.510 2.660 2.490 2.670 7,241,378 +0.18(+7.23%)
Sep 16, 2021 2.500 2.520 2.480 2.490 2,385,633 -0.01(-0.40%)
Sep 15, 2021 2.510 2.530 2.390 2.500 2,310,802 +0.03(+1.21%)
Sep 14, 2021 2.480 2.500 2.389 2.470 1,940,355 +0.02(+0.82%)
Sep 13, 2021 2.410 2.560 2.390 2.450 2,528,516 +0.06(+2.51%)
Sep 10, 2021 2.440 2.470 2.380 2.390 1,087,124 -0.01(-0.42%)
Sep 09, 2021 2.380 2.470 2.365 2.400 1,598,732 +0.00(+0.00%)
Sep 08, 2021 2.500 2.530 2.390 2.400 1,358,986 -0.14(-5.51%)
Sep 07, 2021 2.530 2.580 2.515 2.540 1,399,837 -0.01(-0.39%)
Sep 03, 2021 2.600 2.630 2.490 2.550 1,040,953 -0.05(-1.92%)
Sep 02, 2021 2.650 2.666 2.580 2.600 2,117,890 -0.04(-1.52%)
Sep 01, 2021 2.640 2.660 2.590 2.640 1,360,147 +0.01(+0.38%)
Aug 31, 2021 2.540 2.630 2.540 2.630 1,465,384 +0.08(+3.14%)
Aug 30, 2021 2.560 2.580 2.470 2.550 1,665,481 +0.01(+0.39%)
Aug 27, 2021 2.320 2.540 2.320 2.540 1,152,975 +0.24(+10.43%)
Aug 26, 2021 2.400 2.400 2.280 2.300 1,522,246 -0.11(-4.56%)
Aug 25, 2021 2.480 2.520 2.410 2.410 738,765 -0.06(-2.43%)
Aug 24, 2021 2.380 2.520 2.380 2.470 2,766,541 +0.11(+4.66%)
Aug 23, 2021 2.330 2.410 2.330 2.360 1,203,526 +0.06(+2.61%)
Aug 20, 2021 2.240 2.310 2.240 2.300 1,288,077 +0.04(+1.77%)
Aug 19, 2021 2.240 2.280 2.205 2.260 1,379,664 -0.02(-0.88%)
Aug 18, 2021 2.320 2.330 2.240 2.280 1,648,666 -0.01(-0.44%)
Aug 17, 2021 2.270 2.335 2.250 2.290 1,632,801 -0.01(-0.43%)
Aug 16, 2021 2.340 2.350 2.270 2.300 1,678,850 -0.06(-2.54%)
Aug 13, 2021 2.410 2.410 2.340 2.360 1,588,095 -0.05(-2.07%)
Aug 12, 2021 2.480 2.480 2.330 2.410 1,483,108 -0.08(-3.21%)
Aug 11, 2021 2.440 2.500 2.400 2.490 1,095,678 +0.06(+2.47%)
Aug 10, 2021 2.440 2.470 2.405 2.430 671,368 -0.01(-0.41%)
Aug 09, 2021 2.530 2.550 2.440 2.440 659,184 -0.11(-4.31%)
Aug 06, 2021 2.480 2.590 2.480 2.550 1,061,440 +0.08(+3.24%)
Aug 05, 2021 2.410 2.560 2.390 2.470 1,392,290 +0.06(+2.49%)
Aug 04, 2021 2.440 2.480 2.395 2.410 1,234,677 -0.08(-3.21%)
Aug 03, 2021 2.540 2.570 2.390 2.490 1,746,839 -0.03(-1.19%)
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.