Clear Channel Outdoor Holdings (NY: CCO )

1.470 -0.030 (-2.00%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 2.404 2.436 2.390 2.422 299,397 +0.04(+1.55%)
Aug 30, 2012 2.381 2.390 2.339 2.385 273,319 -0.00(-0.19%)
Aug 29, 2012 2.362 2.408 2.353 2.390 356,575 +0.08(+3.39%)
Aug 27, 2012 2.325 2.330 2.261 2.312 522,845 -0.02(-0.79%)
Aug 24, 2012 2.307 2.344 2.293 2.330 507,662 -0.00(-0.20%)
Aug 23, 2012 2.362 2.381 2.307 2.335 407,249 -0.03(-1.17%)
Aug 22, 2012 2.353 2.381 2.316 2.362 344,600 +0.00(+0.00%)
Aug 21, 2012 2.344 2.427 2.344 2.362 330,503 +0.02(+0.99%)
Aug 20, 2012 2.279 2.339 2.256 2.339 433,318 +0.06(+2.84%)
Aug 17, 2012 2.335 2.361 2.261 2.275 326,364 -0.06(-2.76%)
Aug 16, 2012 2.339 2.381 2.293 2.339 450,076 +0.00(+0.20%)
Aug 15, 2012 2.321 2.339 2.288 2.335 288,423 +0.02(+1.00%)
Aug 14, 2012 2.376 2.376 2.279 2.312 406,341 -0.04(-1.76%)
Aug 13, 2012 2.399 2.418 2.316 2.353 347,944 -0.06(-2.67%)
Aug 10, 2012 2.468 2.473 2.367 2.418 356,579 -0.05(-1.87%)
Aug 09, 2012 2.496 2.551 2.445 2.464 676,350 -0.03(-1.29%)
Aug 08, 2012 2.312 2.526 2.312 2.496 648,566 +0.15(+6.50%)
Aug 07, 2012 2.256 2.362 2.256 2.344 385,857 +0.10(+4.31%)
Aug 06, 2012 2.307 2.330 2.242 2.247 442,111 -0.05(-2.01%)
Aug 03, 2012 2.196 2.312 2.155 2.293 692,723 +0.13(+5.97%)
Aug 02, 2012 2.085 2.302 2.067 2.164 1,259,642 -0.12(-5.44%)
Aug 01, 2012 2.339 2.339 2.265 2.288 707,260 -0.05(-1.98%)
Jul 31, 2012 2.298 2.335 2.275 2.335 903,938 +0.02(+0.80%)
Jul 30, 2012 2.307 2.335 2.238 2.316 774,024 +0.02(+1.01%)
Jul 27, 2012 2.284 2.330 2.247 2.293 830,131 +0.03(+1.43%)
Jul 26, 2012 2.293 2.325 2.201 2.261 671,524 +0.00(+0.20%)
Jul 25, 2012 2.293 2.335 2.219 2.256 695,178 -0.04(-1.61%)
Jul 24, 2012 2.344 2.344 2.261 2.293 370,440 -0.03(-1.39%)
Jul 23, 2012 2.339 2.367 2.312 2.325 686,316 -0.04(-1.56%)
Jul 20, 2012 2.353 2.385 2.321 2.362 518,367 +0.00(+0.00%)
Jul 19, 2012 2.385 2.408 2.312 2.362 1,020,530 -0.04(-1.73%)
Jul 18, 2012 2.404 2.431 2.381 2.404 747,694 -0.02(-0.76%)
Jul 17, 2012 2.335 2.427 2.284 2.422 1,037,157 +0.08(+3.35%)
Jul 16, 2012 2.192 2.362 2.192 2.344 814,394 -0.08(-3.24%)
Jul 13, 2012 2.487 2.519 2.418 2.422 378,773 -0.04(-1.69%)
Jul 12, 2012 2.510 2.542 2.445 2.464 323,149 -0.07(-2.91%)
Jul 11, 2012 2.575 2.607 2.515 2.538 386,680 -0.05(-1.79%)
Jul 10, 2012 2.648 2.648 2.510 2.584 586,546 -0.03(-1.06%)
Jul 09, 2012 2.639 2.694 2.598 2.611 484,629 -0.08(-2.92%)
Jul 06, 2012 2.708 2.713 2.658 2.690 804,595 -0.01(-0.51%)
Jul 05, 2012 2.778 2.805 2.602 2.704 3,009,781 -0.07(-2.50%)
Jul 03, 2012 2.778 2.796 2.635 2.773 1,435,532 -0.02(-0.66%)
Jul 02, 2012 2.778 2.842 2.741 2.791 1,055,558 +0.01(+0.50%)
Jun 29, 2012 2.824 2.824 2.754 2.778 641,265 +0.00(+0.00%)
Jun 28, 2012 2.791 2.833 2.745 2.778 375,939 -0.05(-1.79%)
Jun 27, 2012 2.838 2.838 2.801 2.828 484,354 +0.01(+0.33%)
Jun 26, 2012 2.814 2.838 2.773 2.819 471,831 +0.01(+0.33%)
Jun 25, 2012 2.847 2.847 2.798 2.810 329,379 -0.08(-2.72%)
Jun 22, 2012 2.838 2.902 2.801 2.888 935,842 +0.07(+2.46%)
Jun 21, 2012 2.902 2.902 2.810 2.819 215,827 -0.08(-2.71%)
Jun 20, 2012 2.842 2.897 2.842 2.897 562,764 +0.05(+1.62%)
Jun 19, 2012 2.791 2.861 2.787 2.851 817,439 +0.08(+3.00%)
Jun 18, 2012 2.791 2.791 2.750 2.768 675,026 -0.02(-0.66%)
Jun 15, 2012 2.768 2.805 2.750 2.787 694,743 +0.02(+0.67%)
Jun 14, 2012 2.764 2.805 2.731 2.768 663,968 -0.01(-0.33%)
Jun 13, 2012 2.842 2.856 2.768 2.778 897,253 -0.07(-2.43%)
Jun 12, 2012 2.902 2.902 2.787 2.847 669,445 -0.02(-0.80%)
Jun 11, 2012 2.971 2.985 2.870 2.870 644,362 -0.08(-2.81%)
Jun 08, 2012 2.764 2.953 2.727 2.953 787,427 +0.03(+1.11%)
Jun 07, 2012 2.957 2.976 2.907 2.921 572,333 +0.01(+0.48%)
Jun 06, 2012 2.828 2.916 2.787 2.907 510,989 +0.10(+3.45%)
Jun 05, 2012 2.810 2.858 2.722 2.810 538,948 +0.00(+0.00%)
Jun 04, 2012 2.838 2.861 2.754 2.810 697,779 -0.03(-0.98%)
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.