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 29, 2014 3.645 3.645 3.645 0 -0.02(-0.43%)
Aug 28, 2014 3.655 3.671 3.640 3.661 79,634 -0.01(-0.14%)
Aug 27, 2014 3.640 3.682 3.587 3.666 101,844 +0.01(+0.29%)
Aug 26, 2014 3.640 3.682 3.634 3.655 141,489 -0.02(-0.43%)
Aug 25, 2014 3.683 3.683 3.661 3.671 190,009 -0.01(-0.29%)
Aug 22, 2014 3.724 3.792 3.671 3.682 102,153 -0.03(-0.85%)
Aug 21, 2014 3.687 3.713 3.645 3.713 184,965 +0.04(+1.00%)
Aug 20, 2014 3.676 3.697 3.634 3.676 119,028 -0.02(-0.43%)
Aug 19, 2014 3.755 3.755 3.678 3.692 175,632 -0.06(-1.54%)
Aug 18, 2014 3.724 3.771 3.719 3.750 153,656 +0.04(+0.99%)
Aug 15, 2014 3.745 3.755 3.640 3.713 238,641 +0.02(+0.43%)
Aug 14, 2014 3.687 3.729 3.687 3.697 101,842 +0.01(+0.29%)
Aug 13, 2014 3.724 3.689 3.687 195,835 -0.04(-0.99%)
Aug 12, 2014 3.682 3.761 3.671 3.724 140,564 +0.02(+0.67%)
Aug 11, 2014 3.714 3.725 3.679 3.699 167,314 -0.01(-0.27%)
Aug 08, 2014 3.743 3.782 3.699 3.709 163,194 +0.00(+0.00%)
Aug 07, 2014 3.729 3.753 3.679 3.709 218,981 +0.01(+0.27%)
Aug 06, 2014 3.684 3.743 3.679 3.699 238,836 -0.03(-0.79%)
Aug 05, 2014 3.738 3.758 3.714 3.729 155,481 -0.04(-1.04%)
Aug 04, 2014 3.802 3.822 3.724 3.768 312,967 +0.03(+0.92%)
Aug 01, 2014 3.709 3.768 3.704 3.733 234,924 +0.02(+0.66%)
Jul 31, 2014 3.699 3.763 3.699 3.709 316,095 -0.02(-0.66%)
Jul 30, 2014 3.812 3.822 3.726 3.733 432,950 -0.06(-1.68%)
Jul 29, 2014 3.822 3.837 3.797 3.797 325,803 -0.01(-0.39%)
Jul 28, 2014 3.807 3.876 3.797 3.812 315,709 +0.01(+0.26%)
Jul 25, 2014 3.783 3.807 3.768 3.802 186,288 +0.02(+0.65%)
Jul 24, 2014 3.807 3.817 3.773 3.778 197,354 -0.02(-0.65%)
Jul 23, 2014 3.832 3.917 3.781 3.802 316,344 +0.03(+0.78%)
Jul 22, 2014 3.832 3.837 3.743 3.773 270,599 -0.04(-1.16%)
Jul 21, 2014 3.851 3.861 3.807 3.817 93,735 -0.04(-1.02%)
Jul 18, 2014 3.827 3.881 3.827 3.856 101,790 +0.03(+0.90%)
Jul 17, 2014 3.822 3.876 3.812 3.822 116,766 -0.01(-0.38%)
Jul 16, 2014 3.851 3.876 3.827 3.837 160,747 +0.00(+0.00%)
Jul 15, 2014 3.866 3.881 3.817 3.837 141,599 -0.01(-0.26%)
Jul 14, 2014 3.861 3.891 3.846 3.846 135,995 +0.01(+0.38%)
Jul 11, 2014 3.802 3.842 3.778 3.832 116,974 +0.02(+0.65%)
Jul 10, 2014 3.851 3.905 3.787 3.807 271,643 -0.12(-3.00%)
Jul 09, 2014 3.900 3.925 3.846 3.925 191,652 +0.04(+1.01%)
Jul 08, 2014 3.994 3.994 3.856 3.886 265,957 -0.11(-2.71%)
Jul 07, 2014 4.004 4.038 3.994 3.994 643,990 -0.02(-0.49%)
Jul 03, 2014 4.013 4.013 4.013 0 -0.02(-0.49%)
Jul 02, 2014 4.033 4.053 4.004 4.033 549,273 -0.01(-0.24%)
Jul 01, 2014 3.999 4.082 3.999 4.043 411,738 +0.02(+0.61%)
Jun 30, 2014 4.072 4.053 3.999 4.018 440,085 -0.05(-1.33%)
Jun 27, 2014 4.013 4.136 3.979 4.072 1,437,418 +0.04(+1.10%)
Jun 26, 2014 4.013 4.033 3.989 4.028 215,622 +0.00(+0.00%)
Jun 25, 2014 4.004 4.043 3.989 4.028 125,247 +0.03(+0.74%)
Jun 24, 2014 4.072 4.077 3.989 3.999 160,938 -0.07(-1.81%)
Jun 23, 2014 4.063 4.077 4.028 4.072 148,738 +0.02(+0.48%)
Jun 20, 2014 4.077 4.097 4.043 4.053 294,990 -0.02(-0.60%)
Jun 19, 2014 4.077 4.092 4.058 4.077 117,359 +0.00(+0.00%)
Jun 18, 2014 4.028 4.085 3.999 4.077 133,829 +0.05(+1.22%)
Jun 17, 2014 3.999 4.043 3.959 4.028 122,570 +0.03(+0.74%)
Jun 16, 2014 4.004 4.018 3.940 3.999 243,830 +0.00(+0.00%)
Jun 13, 2014 4.004 4.021 3.964 3.999 252,762 +0.01(+0.37%)
Jun 12, 2014 4.038 4.107 3.955 3.984 125,127 -0.07(-1.70%)
Jun 11, 2014 4.092 4.092 4.031 4.053 122,346 -0.04(-1.08%)
Jun 10, 2014 4.102 4.122 4.070 4.097 194,418 +0.04(+0.97%)
Jun 06, 2014 4.028 4.075 4.009 4.058 114,185 +0.05(+1.23%)
Jun 05, 2014 3.905 4.018 3.881 4.009 130,961 +0.11(+2.90%)
Jun 04, 2014 3.955 3.974 3.875 3.896 147,761 -0.06(-1.61%)
Jun 03, 2014 3.935 3.974 3.886 3.959 150,206 +0.02(+0.50%)
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.