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, 2015 5.310 5.504 5.299 5.320 499,808 +0.04(+0.80%)
Jun 29, 2015 5.200 5.362 5.131 5.278 560,507 +0.02(+0.30%)
Jun 26, 2015 5.084 5.268 5.084 5.263 1,096,547 +0.19(+3.73%)
Jun 25, 2015 5.089 5.089 4.961 5.074 314,555 +0.02(+0.31%)
Jun 24, 2015 5.194 5.210 5.021 5.058 190,300 -0.12(-2.23%)
Jun 23, 2015 5.273 5.273 5.137 5.173 163,448 -0.08(-1.50%)
Jun 22, 2015 5.268 5.268 5.179 5.252 268,107 -0.01(-0.10%)
Jun 19, 2015 5.273 5.273 5.184 5.257 706,757 -0.01(-0.10%)
Jun 18, 2015 5.373 5.373 5.189 5.263 397,259 -0.08(-1.57%)
Jun 17, 2015 5.441 5.441 5.257 5.347 369,356 -0.07(-1.26%)
Jun 16, 2015 5.567 5.567 5.412 5.415 216,815 -0.15(-2.64%)
Jun 15, 2015 5.788 5.804 5.525 5.562 407,717 -0.25(-4.25%)
Jun 12, 2015 5.798 5.877 5.798 5.809 192,564 -0.07(-1.25%)
Jun 11, 2015 5.777 5.882 5.777 5.882 232,605 +0.13(+2.28%)
Jun 10, 2015 5.746 5.840 5.725 5.751 284,041 +0.02(+0.37%)
Jun 09, 2015 5.730 5.767 5.683 5.730 270,824 -0.02(-0.27%)
Jun 08, 2015 5.819 5.838 5.720 5.746 404,865 -0.07(-1.26%)
Jun 05, 2015 5.882 5.888 5.788 5.819 322,184 -0.08(-1.42%)
Jun 04, 2015 5.945 5.956 5.888 5.903 161,873 -0.06(-0.97%)
Jun 03, 2015 6.082 6.087 5.940 5.961 244,286 -0.12(-1.99%)
Jun 02, 2015 6.014 6.092 5.966 6.082 1,036,984 +0.06(+0.96%)
Jun 01, 2015 6.050 6.108 5.903 6.024 794,899 +0.13(+2.14%)
May 29, 2015 5.877 5.935 5.835 5.898 384,586 +0.00(+0.00%)
May 28, 2015 5.877 5.909 5.835 5.898 148,437 -0.01(-0.09%)
May 27, 2015 5.867 5.977 5.867 5.903 288,718 +0.04(+0.63%)
May 26, 2015 5.956 5.961 5.851 5.867 173,290 -0.08(-1.33%)
May 22, 2015 5.945 5.945 5.945 0 +0.08(+1.43%)
May 21, 2015 5.888 5.935 5.851 5.861 89,666 -0.05(-0.80%)
May 20, 2015 5.877 5.935 5.872 5.909 305,796 +0.02(+0.36%)
May 19, 2015 5.856 5.930 5.840 5.888 343,438 +0.02(+0.27%)
May 18, 2015 5.898 5.898 5.772 5.872 251,965 -0.07(-1.15%)
May 15, 2015 5.872 5.951 5.846 5.940 161,951 +0.05(+0.89%)
May 14, 2015 5.877 5.951 5.804 5.888 212,093 +0.03(+0.45%)
May 13, 2015 5.809 5.867 5.751 5.861 147,586 +0.06(+1.00%)
May 12, 2015 5.825 5.869 5.762 5.804 259,090 -0.06(-0.99%)
May 11, 2015 5.903 5.956 5.783 5.861 263,575 -0.03(-0.53%)
May 08, 2015 5.919 5.961 5.851 5.893 318,614 +0.02(+0.36%)
May 07, 2015 5.898 5.945 5.856 5.872 269,272 -0.02(-0.36%)
May 06, 2015 5.909 5.919 5.798 5.893 353,301 +0.00(+0.00%)
May 05, 2015 5.909 5.951 5.825 5.893 252,732 -0.04(-0.62%)
May 04, 2015 6.066 6.134 5.840 5.930 567,497 -0.14(-2.34%)
May 01, 2015 6.024 6.124 5.972 6.071 419,482 +0.09(+1.58%)
Apr 30, 2015 5.924 6.019 5.735 5.977 579,473 -0.01(-0.09%)
Apr 29, 2015 6.035 6.040 5.861 5.982 285,898 -0.12(-1.89%)
Apr 28, 2015 5.840 6.119 5.840 6.098 405,069 +0.21(+3.57%)
Apr 27, 2015 5.945 5.982 5.840 5.888 155,609 -0.08(-1.41%)
Apr 24, 2015 5.961 6.019 5.930 5.972 103,960 +0.01(+0.09%)
Apr 23, 2015 5.940 5.992 5.900 5.966 141,630 -0.01(-0.09%)
Apr 22, 2015 5.777 6.014 5.756 5.972 304,332 +0.19(+3.36%)
Apr 21, 2015 5.793 5.856 5.746 5.777 186,142 -0.01(-0.09%)
Apr 20, 2015 5.856 5.867 5.767 5.783 145,606 -0.06(-0.99%)
Apr 17, 2015 5.909 5.909 5.793 5.840 197,661 -0.11(-1.77%)
Apr 16, 2015 5.851 5.961 5.783 5.945 337,591 +0.09(+1.62%)
Apr 15, 2015 5.909 5.919 5.835 5.851 258,846 -0.05(-0.89%)
Apr 14, 2015 5.861 5.914 5.783 5.903 347,039 +0.15(+2.65%)
Apr 13, 2015 5.746 5.814 5.699 5.751 262,153 +0.04(+0.74%)
Apr 10, 2015 5.751 5.856 5.704 5.709 425,718 -0.11(-1.90%)
Apr 09, 2015 5.809 5.951 5.730 5.819 632,842 +0.00(+0.00%)
Apr 08, 2015 5.294 5.819 5.289 5.819 1,218,113 +0.55(+10.36%)
Apr 07, 2015 5.147 5.357 5.058 5.273 9,790,966 +0.14(+2.76%)
Apr 06, 2015 5.142 5.268 5.074 5.131 417,114 -0.05(-0.91%)
Apr 02, 2015 5.179 5.179 5.179 0 -0.20(-3.71%)
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.