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 28, 2013 3.465 3.502 3.428 3.442 492,382 -0.02(-0.67%)
Jun 27, 2013 3.442 3.493 3.428 3.465 168,363 +0.03(+0.94%)
Jun 26, 2013 3.428 3.451 3.405 3.433 125,953 +0.03(+0.81%)
Jun 25, 2013 3.423 3.456 3.398 3.405 159,947 +0.00(+0.00%)
Jun 24, 2013 3.382 3.410 3.350 3.405 1,517,438 -0.01(-0.27%)
Jun 21, 2013 3.419 3.433 3.382 3.414 214,374 -0.00(-0.13%)
Jun 20, 2013 3.405 3.440 3.373 3.419 269,578 -0.02(-0.54%)
Jun 19, 2013 3.488 3.502 3.433 3.437 292,973 -0.06(-1.84%)
Jun 18, 2013 3.442 3.548 3.433 3.502 308,738 +0.08(+2.29%)
Jun 17, 2013 3.410 3.451 3.391 3.423 276,711 +0.02(+0.68%)
Jun 14, 2013 3.419 3.428 3.377 3.400 201,298 -0.04(-1.21%)
Jun 13, 2013 3.377 3.447 3.363 3.442 369,337 +0.07(+2.19%)
Jun 12, 2013 3.373 3.400 3.359 3.368 1,050,475 -0.01(-0.27%)
Jun 11, 2013 3.359 3.391 3.317 3.377 377,460 -0.01(-0.41%)
Jun 10, 2013 3.557 3.594 3.368 3.391 697,142 -0.19(-5.41%)
Jun 07, 2013 3.645 3.645 3.493 3.585 556,337 -0.10(-2.63%)
Jun 06, 2013 3.682 3.723 3.562 3.682 759,635 -0.03(-0.75%)
Jun 05, 2013 3.880 3.880 3.696 3.710 178,905 -0.17(-4.29%)
Jun 04, 2013 3.903 3.922 3.853 3.876 305,212 -0.05(-1.29%)
Jun 03, 2013 3.926 4.000 3.907 3.926 221,260 -0.03(-0.70%)
May 31, 2013 3.903 3.982 3.880 3.954 212,552 +0.04(+0.94%)
May 30, 2013 3.954 3.982 3.908 3.917 135,577 +0.00(+0.00%)
May 29, 2013 3.940 3.954 3.890 3.917 124,362 -0.05(-1.16%)
May 28, 2013 3.908 4.023 3.908 3.963 133,348 +0.06(+1.66%)
May 24, 2013 3.862 3.908 3.845 3.899 129,083 +0.00(+0.12%)
May 23, 2013 3.899 3.936 3.857 3.894 308,023 -0.06(-1.52%)
May 22, 2013 3.894 4.037 3.862 3.954 378,628 +0.06(+1.54%)
May 21, 2013 3.862 3.899 3.848 3.894 250,993 +0.05(+1.32%)
May 20, 2013 3.788 3.857 3.760 3.843 252,169 +0.07(+1.83%)
May 17, 2013 3.742 3.802 3.714 3.774 261,556 +0.05(+1.24%)
May 16, 2013 3.705 3.758 3.691 3.728 1,100,527 +0.00(+0.12%)
May 15, 2013 3.742 3.742 3.682 3.723 370,691 +0.11(+3.07%)
May 13, 2013 3.626 3.677 3.599 3.613 294,960 +0.01(+0.26%)
May 10, 2013 3.516 3.608 3.511 3.603 301,887 +0.10(+2.76%)
May 09, 2013 3.511 3.534 3.483 3.507 428,602 +0.00(+0.13%)
May 08, 2013 3.317 3.599 3.299 3.502 1,674,509 +0.16(+4.83%)
May 07, 2013 3.350 3.363 3.308 3.340 170,157 -0.01(-0.41%)
May 06, 2013 3.331 3.363 3.299 3.354 156,379 +0.03(+0.97%)
May 03, 2013 3.396 3.460 3.308 3.322 358,784 -0.04(-1.23%)
May 02, 2013 3.331 3.382 3.317 3.363 91,999 +0.04(+1.25%)
May 01, 2013 3.304 3.345 3.276 3.322 1,397,581 -0.01(-0.41%)
Apr 30, 2013 3.354 3.354 3.308 3.336 185,685 -0.00(-0.14%)
Apr 29, 2013 3.391 3.410 3.336 3.340 278,456 -0.03(-0.82%)
Apr 26, 2013 3.410 3.391 3.368 3.368 237,453 -0.02(-0.54%)
Apr 25, 2013 3.377 3.410 3.363 3.387 82,269 +0.03(+0.82%)
Apr 24, 2013 3.336 3.382 3.336 3.359 287,335 +0.02(+0.55%)
Apr 23, 2013 3.336 3.391 3.327 3.340 443,104 +0.03(+0.84%)
Apr 22, 2013 3.327 3.340 3.239 3.313 215,510 +0.00(+0.00%)
Apr 19, 2013 3.294 3.324 3.267 3.313 124,037 +0.04(+1.13%)
Apr 18, 2013 3.331 3.331 3.276 3.276 320,087 -0.04(-1.11%)
Apr 17, 2013 3.354 3.373 3.294 3.313 162,415 -0.07(-2.05%)
Apr 16, 2013 3.423 3.428 3.359 3.382 208,969 -0.01(-0.27%)
Apr 15, 2013 3.479 3.488 3.382 3.391 448,926 -0.10(-2.78%)
Apr 12, 2013 3.428 3.497 3.396 3.488 255,488 +0.02(+0.53%)
Apr 11, 2013 3.433 3.493 3.433 3.470 244,109 -0.00(-0.13%)
Apr 10, 2013 3.543 3.562 3.460 3.474 286,130 -0.06(-1.57%)
Apr 09, 2013 3.534 3.560 3.456 3.530 393,113 +0.02(+0.53%)
Apr 08, 2013 3.428 3.527 3.417 3.511 183,443 +0.07(+2.01%)
Apr 05, 2013 3.405 3.451 3.405 3.442 166,488 +0.00(+0.00%)
Apr 04, 2013 3.474 3.493 3.437 3.442 276,548 -0.04(-1.19%)
Apr 03, 2013 3.433 3.553 3.387 3.483 1,941,786 +0.06(+1.89%)
Apr 02, 2013 3.391 3.423 3.350 3.419 866,242 +0.02(+0.54%)
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.