Skip to main content

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 (%)
Jun 30, 2008 4.795 4.827 4.683 4.742 974,046 -0.05(-1.05%)
Jun 27, 2008 4.840 4.845 4.728 4.792 1,034,263 -0.07(-1.42%)
Jun 26, 2008 4.920 4.962 4.840 4.861 349,427 -0.06(-1.14%)
Jun 25, 2008 4.917 5.042 4.893 4.917 615,489 -0.00(-0.05%)
Jun 24, 2008 4.880 5.026 4.880 4.920 969,962 +0.02(+0.38%)
Jun 23, 2008 5.000 5.053 4.872 4.901 641,765 -0.07(-1.50%)
Jun 20, 2008 4.912 5.010 4.803 4.976 1,023,881 +0.03(+0.54%)
Jun 19, 2008 4.861 4.976 4.853 4.949 459,527 +0.06(+1.31%)
Jun 18, 2008 5.005 5.008 4.848 4.885 428,321 -0.11(-2.24%)
Jun 17, 2008 5.085 5.111 4.960 4.997 373,011 -0.07(-1.47%)
Jun 16, 2008 5.032 5.079 4.986 5.071 423,211 +0.02(+0.42%)
Jun 13, 2008 4.946 5.095 4.930 5.050 684,445 +0.06(+1.12%)
Jun 12, 2008 5.114 5.125 4.925 4.994 932,002 -0.12(-2.34%)
Jun 11, 2008 5.218 5.218 5.026 5.114 1,183,734 -0.14(-2.73%)
Jun 10, 2008 5.284 5.978 5.191 5.258 1,281,783 -0.18(-3.28%)
Jun 09, 2008 5.364 5.478 5.332 5.436 1,454,030 +0.06(+1.19%)
Jun 06, 2008 5.587 5.625 5.369 5.372 890,812 -0.27(-4.81%)
Jun 05, 2008 5.553 5.662 5.524 5.643 989,042 +0.12(+2.12%)
Jun 04, 2008 5.505 5.561 5.468 5.526 542,317 -0.02(-0.29%)
Jun 03, 2008 5.359 5.606 5.359 5.542 1,582,819 +0.17(+3.22%)
Jun 02, 2008 5.981 5.981 5.284 5.369 1,865,449 -0.10(-1.85%)
May 30, 2008 5.649 5.672 5.385 5.470 2,544,780 -0.20(-3.56%)
May 29, 2008 5.542 5.715 5.473 5.672 2,004,522 +0.13(+2.35%)
May 28, 2008 5.505 5.574 5.478 5.542 1,447,761 +0.02(+0.34%)
May 27, 2008 5.500 5.582 5.473 5.524 1,266,505 +0.02(+0.44%)
May 26, 2008 5.489 5.518 5.430 5.500 0 +0.00(+0.00%)
May 23, 2008 5.489 5.518 5.430 5.500 691,465 +0.01(+0.19%)
May 22, 2008 5.505 5.577 5.367 5.489 1,175,551 -0.02(-0.43%)
May 21, 2008 6.500 5.513 4.880 5.513 2,558,990 +0.10(+1.87%)
May 20, 2008 5.388 5.430 5.345 5.412 1,150,846 -0.05(-0.88%)
May 19, 2008 5.518 5.532 5.409 5.460 843,737 -0.03(-0.53%)
May 16, 2008 5.526 5.526 5.396 5.489 1,421,293 +0.01(+0.15%)
May 15, 2008 5.441 5.574 5.388 5.481 1,943,072 +0.03(+0.54%)
May 14, 2008 5.119 5.521 5.093 5.452 3,054,737 +0.38(+7.50%)
May 13, 2008 4.992 5.095 4.845 5.071 3,511,535 +0.03(+0.58%)
May 12, 2008 4.673 5.127 4.667 5.042 2,341,383 +0.24(+5.04%)
May 09, 2008 4.909 4.965 4.534 4.800 2,873,695 -0.22(-4.45%)
May 08, 2008 5.173 5.225 4.978 5.024 679,252 -0.14(-2.63%)
May 07, 2008 5.186 5.337 5.141 5.159 1,173,337 -0.02(-0.31%)
May 06, 2008 5.162 5.186 5.122 5.175 354,819 +0.01(+0.21%)
May 05, 2008 5.106 5.215 5.106 5.165 659,567 +0.00(+0.00%)
May 02, 2008 5.345 5.377 5.090 5.165 1,271,634 -0.20(-3.72%)
May 01, 2008 5.042 5.433 5.042 5.364 1,340,766 +0.31(+6.05%)
Apr 30, 2008 5.103 5.276 5.050 5.058 921,300 -0.10(-2.01%)
Apr 29, 2008 5.053 5.165 5.037 5.162 1,080,055 +0.11(+2.16%)
Apr 28, 2008 5.048 5.119 4.933 5.053 979,024 +0.02(+0.32%)
Apr 25, 2008 5.071 5.071 4.911 5.037 512,480 +0.06(+1.23%)
Apr 24, 2008 5.013 5.053 4.962 4.976 671,092 -0.04(-0.74%)
Apr 23, 2008 5.109 5.109 4.986 5.013 594,890 +0.00(+0.05%)
Apr 22, 2008 5.071 5.103 5.010 5.010 833,235 -0.05(-0.95%)
Apr 21, 2008 5.532 5.532 5.053 5.058 605,825 -0.05(-0.89%)
Apr 18, 2008 4.925 5.252 4.925 5.103 678,003 -0.08(-1.59%)
Apr 17, 2008 5.151 5.207 5.151 5.186 781,223 +0.03(+0.57%)
Apr 16, 2008 5.532 5.532 5.079 5.157 1,385,600 +0.09(+1.78%)
Apr 15, 2008 5.024 5.114 4.981 5.066 902,082 +0.03(+0.63%)
Apr 14, 2008 5.085 5.087 4.976 5.034 644,477 -0.05(-0.99%)
Apr 11, 2008 5.202 5.300 5.077 5.085 548,623 -0.17(-3.29%)
Apr 10, 2008 5.313 5.316 5.239 5.258 646,015 -0.06(-1.05%)
Apr 09, 2008 5.300 5.313 5.220 5.313 892,688 +0.01(+0.25%)
Apr 08, 2008 5.316 5.319 5.255 5.300 1,403,334 +0.00(+0.00%)
Apr 07, 2008 5.215 5.502 5.188 5.300 398,965 +0.08(+1.53%)
Apr 04, 2008 5.242 5.329 5.199 5.220 377,155 -0.05(-0.86%)
Apr 03, 2008 5.297 5.297 5.183 5.266 715,580 -0.03(-0.60%)
Apr 02, 2008 5.268 5.425 5.210 5.297 789,281 -0.02(-0.30%)
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.