Clear Channel Outdoor Holdings (NY: CCO )

1.650 -0.060 (-3.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 3.678 3.694 3.572 3.659 908,200 -0.03(-0.94%)
Apr 28, 2011 3.670 3.699 3.593 3.694 1,631,533 +0.02(+0.58%)
Apr 27, 2011 3.654 3.681 3.625 3.673 195,601 +0.03(+0.73%)
Apr 26, 2011 3.651 3.670 3.638 3.646 155,363 +0.00(+0.00%)
Apr 25, 2011 3.678 3.699 3.641 3.646 262,440 +0.02(+0.44%)
Apr 21, 2011 3.635 3.670 3.577 3.630 222,239 +0.02(+0.52%)
Apr 20, 2011 3.614 3.689 3.601 3.611 454,665 +0.06(+1.80%)
Apr 19, 2011 3.619 3.638 3.510 3.548 658,875 -0.04(-1.11%)
Apr 18, 2011 3.617 3.617 3.526 3.587 255,800 -0.09(-2.32%)
Apr 15, 2011 3.651 3.728 3.625 3.673 248,659 +0.02(+0.51%)
Apr 14, 2011 3.667 3.702 3.642 3.654 354,198 -0.04(-1.15%)
Apr 13, 2011 3.771 3.819 3.678 3.697 533,714 -0.04(-1.07%)
Apr 12, 2011 3.702 3.766 3.633 3.736 384,679 +0.01(+0.14%)
Apr 11, 2011 3.651 3.731 3.649 3.731 938,504 +0.10(+2.71%)
Apr 08, 2011 3.750 3.750 3.609 3.633 527,953 -0.10(-2.57%)
Apr 07, 2011 3.779 3.827 3.726 3.728 450,680 -0.05(-1.27%)
Apr 06, 2011 3.848 3.901 3.766 3.776 527,724 -0.03(-0.70%)
Apr 05, 2011 3.909 3.909 3.787 3.803 543,506 -0.11(-2.72%)
Apr 04, 2011 3.864 3.912 3.848 3.909 317,130 +0.05(+1.38%)
Apr 01, 2011 3.896 3.992 3.827 3.856 715,189 -0.01(-0.34%)
Mar 31, 2011 3.803 3.901 3.747 3.869 1,540,993 +0.07(+1.89%)
Mar 30, 2011 3.768 3.845 3.731 3.798 1,144,172 +0.05(+1.20%)
Mar 29, 2011 3.744 3.784 3.736 3.752 155,088 +0.01(+0.21%)
Mar 28, 2011 3.779 3.798 3.744 3.744 570,155 -0.02(-0.64%)
Mar 25, 2011 3.784 3.853 3.766 3.768 648,199 +0.01(+0.28%)
Mar 24, 2011 3.728 3.774 3.712 3.758 382,743 +0.06(+1.51%)
Mar 23, 2011 3.736 3.736 3.662 3.702 492,716 -0.05(-1.42%)
Mar 22, 2011 3.808 3.824 3.734 3.755 268,156 -0.04(-1.05%)
Mar 21, 2011 3.835 3.843 3.795 3.795 753,239 +0.03(+0.85%)
Mar 18, 2011 3.609 3.792 3.606 3.763 1,990,970 +0.23(+6.63%)
Mar 17, 2011 3.537 3.548 3.433 3.529 744,643 +0.06(+1.69%)
Mar 16, 2011 3.582 3.593 3.444 3.470 833,735 -0.11(-3.19%)
Mar 15, 2011 3.521 3.606 3.508 3.585 1,150,418 -0.06(-1.53%)
Mar 14, 2011 3.747 3.768 3.590 3.641 648,248 -0.16(-4.20%)
Mar 11, 2011 3.718 3.837 3.690 3.800 534,349 +0.06(+1.64%)
Mar 10, 2011 3.883 3.941 3.726 3.739 354,905 -0.13(-3.43%)
Mar 09, 2011 3.814 3.885 3.803 3.872 528,201 +0.04(+1.04%)
Mar 08, 2011 3.766 3.872 3.720 3.832 229,354 +0.07(+1.91%)
Mar 07, 2011 3.885 3.885 3.720 3.760 485,695 -0.12(-3.02%)
Mar 04, 2011 3.965 3.965 3.827 3.877 1,354,533 -0.07(-1.88%)
Mar 03, 2011 3.994 3.994 3.925 3.952 481,096 +0.04(+0.95%)
Mar 02, 2011 3.872 3.939 3.837 3.915 297,385 +0.03(+0.82%)
Mar 01, 2011 3.949 3.989 3.859 3.883 2,061,652 -0.04(-0.95%)
Feb 28, 2011 3.814 3.986 3.814 3.920 976,667 +0.17(+4.46%)
Feb 25, 2011 3.742 3.763 3.691 3.752 306,037 +0.04(+1.07%)
Feb 24, 2011 3.665 3.747 3.630 3.712 428,795 +0.04(+1.16%)
Feb 23, 2011 3.795 3.816 3.643 3.670 907,508 -0.12(-3.16%)
Feb 22, 2011 3.960 3.962 3.776 3.790 753,107 -0.22(-5.38%)
Feb 18, 2011 4.087 4.090 3.994 4.005 436,631 -0.08(-1.95%)
Feb 17, 2011 4.050 4.114 4.045 4.085 635,963 +0.01(+0.33%)
Feb 16, 2011 4.042 4.082 4.032 4.072 442,336 +0.04(+1.06%)
Feb 15, 2011 4.037 4.045 4.018 4.029 437,910 +0.00(+0.00%)
Feb 14, 2011 3.944 4.069 3.944 4.029 1,521,098 +0.08(+1.95%)
Feb 11, 2011 3.931 4.056 3.923 3.952 1,374,583 +0.03(+0.75%)
Feb 10, 2011 3.907 3.944 3.904 3.923 401,901 -0.01(-0.14%)
Feb 09, 2011 3.888 3.981 3.888 3.928 1,253,498 +0.02(+0.48%)
Feb 08, 2011 3.837 3.944 3.806 3.909 1,640,389 -0.03(-0.81%)
Feb 07, 2011 3.816 3.968 3.787 3.941 1,214,903 +0.14(+3.71%)
Feb 04, 2011 3.744 3.803 3.686 3.800 418,522 +0.05(+1.35%)
Feb 03, 2011 3.800 3.816 3.686 3.750 599,778 -0.07(-1.81%)
Feb 02, 2011 3.744 3.827 3.718 3.819 543,103 +0.05(+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.