Skip to main content

Clear Channel Outdoor Holdings (NY: CCO )

1.470 -0.030 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 1.396 1.409 1.356 1.409 1,396,697 +0.02(+1.14%)
Jun 29, 2009 1.417 1.417 1.340 1.394 843,737 +0.04(+2.75%)
Jun 26, 2009 1.383 1.399 1.351 1.356 4,018,924 -0.05(-3.77%)
Jun 25, 2009 1.359 1.409 1.351 1.409 2,263,169 +0.07(+5.16%)
Jun 24, 2009 1.316 1.362 1.284 1.340 1,684,091 +0.06(+4.78%)
Jun 23, 2009 1.303 1.338 1.266 1.279 1,692,709 -0.02(-1.43%)
Jun 22, 2009 1.404 1.404 1.269 1.298 1,491,805 -0.12(-8.78%)
Jun 19, 2009 1.367 1.465 1.367 1.423 1,536,789 +0.06(+4.49%)
Jun 18, 2009 1.346 1.412 1.258 1.362 2,367,047 +0.02(+1.39%)
Jun 17, 2009 1.511 1.511 1.324 1.343 3,067,898 -0.17(-11.40%)
Jun 16, 2009 1.678 1.699 1.516 1.516 3,300,982 -0.14(-8.51%)
Jun 15, 2009 1.678 1.763 1.604 1.657 1,483,179 -0.08(-4.45%)
Jun 12, 2009 1.745 1.768 1.678 1.734 2,010,313 -0.06(-3.12%)
Jun 11, 2009 1.771 1.872 1.726 1.790 3,142,137 +0.02(+1.20%)
Jun 10, 2009 1.697 1.811 1.697 1.768 3,345,692 +0.07(+4.07%)
Jun 09, 2009 1.667 1.715 1.633 1.699 1,928,185 +0.03(+2.08%)
Jun 08, 2009 1.662 1.689 1.609 1.665 3,449,291 -0.03(-1.57%)
Jun 05, 2009 1.380 1.729 1.372 1.691 7,072,416 +0.32(+23.74%)
Jun 04, 2009 1.386 1.396 1.258 1.367 6,453,347 -0.02(-1.72%)
Jun 03, 2009 1.471 1.582 1.335 1.391 6,266,477 -0.10(-6.94%)
Jun 02, 2009 0.9707 1.524 0.9414 1.495 20,924,662 +0.54(+56.11%)
Jun 01, 2009 0.9547 1.045 0.9467 0.9574 6,641,075 +0.02(+2.27%)
May 29, 2009 0.9175 0.9600 0.8856 0.9361 6,104,920 +0.02(+2.62%)
May 28, 2009 0.9840 0.9999 0.8829 0.9122 2,204,291 -0.05(-4.72%)
May 27, 2009 0.9959 1.088 0.9308 0.9574 3,123,783 -0.06(-6.25%)
May 26, 2009 0.9919 1.040 0.9866 1.021 740,897 +0.03(+3.50%)
May 22, 2009 0.9600 0.9893 0.9388 0.9866 656,051 +0.02(+1.64%)
May 21, 2009 0.9866 1.013 0.9627 0.9707 743,548 -0.04(-3.69%)
May 20, 2009 1.056 1.088 1.008 1.008 731,098 -0.04(-3.81%)
May 19, 2009 1.024 1.072 1.013 1.048 801,122 +0.03(+3.14%)
May 18, 2009 0.9853 1.016 0.9627 1.016 1,022,647 +0.04(+3.80%)
May 15, 2009 0.9973 1.053 0.9600 0.9787 885,638 -0.03(-3.16%)
May 14, 2009 0.9361 1.077 0.9201 1.011 1,575,862 +0.04(+4.40%)
May 13, 2009 1.120 1.122 0.9334 0.9680 4,428,478 -0.15(-13.33%)
May 12, 2009 1.332 1.340 1.098 1.117 3,688,756 -0.22(-16.67%)
May 11, 2009 1.378 1.447 1.136 1.340 1,744,590 -0.10(-6.84%)
May 08, 2009 1.303 1.444 1.292 1.439 1,820,517 +0.16(+12.71%)
May 07, 2009 1.197 1.314 1.144 1.276 3,281,007 +0.12(+10.34%)
May 06, 2009 1.197 1.210 1.146 1.157 1,742,055 -0.03(-2.25%)
May 05, 2009 1.077 1.186 1.069 1.183 1,871,097 +0.11(+9.88%)
May 04, 2009 1.096 1.098 1.072 1.077 1,831,388 +0.06(+5.74%)
May 01, 2009 1.021 1.045 0.9946 1.019 1,377,711 -0.00(-0.26%)
Apr 30, 2009 0.9627 1.021 0.9334 1.021 2,303,558 +0.07(+7.26%)
Apr 29, 2009 0.9494 0.9973 0.9308 0.9521 3,507,432 -0.01(-0.56%)
Apr 28, 2009 0.9547 0.9733 0.8749 0.9574 2,295,744 +0.01(+0.84%)
Apr 27, 2009 1.138 1.183 0.9494 0.9494 6,205,113 -0.25(-20.84%)
Apr 24, 2009 1.050 1.226 1.050 1.199 1,420,119 -0.00(-0.22%)
Apr 23, 2009 1.199 1.282 1.178 1.202 1,205,953 -0.01(-0.66%)
Apr 22, 2009 1.197 1.287 1.090 1.210 3,271,840 -0.10(-7.33%)
Apr 21, 2009 1.149 1.338 1.149 1.306 1,630,650 +0.14(+11.59%)
Apr 20, 2009 1.202 1.282 1.152 1.170 2,177,378 -0.10(-7.95%)
Apr 17, 2009 1.154 1.276 1.149 1.271 1,771,483 +0.12(+10.39%)
Apr 16, 2009 1.074 1.154 1.069 1.152 1,851,318 +0.10(+9.07%)
Apr 15, 2009 1.016 1.058 1.016 1.056 972,030 +0.00(+0.00%)
Apr 14, 2009 1.037 1.170 1.008 1.056 1,459,681 +0.03(+2.85%)
Apr 13, 2009 1.032 1.042 0.9893 1.027 1,343,094 -0.03(-3.26%)
Apr 09, 2009 1.048 1.066 0.9973 1.061 1,105,321 +0.07(+7.26%)
Apr 08, 2009 0.9228 1.003 0.9228 0.9893 933,773 +0.07(+7.51%)
Apr 07, 2009 0.9467 0.9494 0.8989 0.9201 420,203 -0.02(-2.26%)
Apr 06, 2009 0.9733 0.9919 0.8989 0.9414 1,167,309 -0.02(-2.48%)
Apr 03, 2009 0.9787 1.003 0.9281 0.9654 737,649 -0.01(-1.36%)
Apr 02, 2009 0.9707 1.061 0.9148 0.9787 1,386,003 +0.05(+5.44%)
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.