Skip to main content

Clear Channel Outdoor Holdings (NY: CCO )

1.490 +0.050 (+3.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.430 1.515 1.430 1.490 1,777,439 +0.05(+3.47%)
Apr 18, 2024 1.420 1.480 1.410 1.440 1,311,937 +0.01(+0.70%)
Apr 17, 2024 1.470 1.490 1.420 1.430 1,198,150 -0.03(-2.05%)
Apr 16, 2024 1.500 1.500 1.400 1.460 1,380,446 -0.01(-0.68%)
Apr 15, 2024 1.540 1.570 1.460 1.470 2,201,886 -0.05(-3.29%)
Apr 12, 2024 1.570 1.580 1.510 1.520 1,643,078 -0.05(-3.18%)
Apr 11, 2024 1.560 1.600 1.500 1.570 4,903,136 +0.03(+1.95%)
Apr 10, 2024 1.600 1.600 1.500 1.540 6,061,411 -0.10(-6.10%)
Apr 09, 2024 1.660 1.715 1.620 1.640 1,421,683 -0.01(-0.61%)
Apr 08, 2024 1.600 1.685 1.600 1.650 1,422,388 +0.04(+2.48%)
Apr 05, 2024 1.660 1.680 1.610 1.610 2,196,921 -0.07(-4.17%)
Apr 04, 2024 1.650 1.710 1.650 1.680 5,510,812 +0.06(+3.70%)
Apr 03, 2024 1.540 1.630 1.540 1.620 1,811,069 +0.05(+3.18%)
Apr 02, 2024 1.550 1.575 1.540 1.570 1,364,120 -0.04(-2.48%)
Apr 01, 2024 1.640 1.650 1.610 1.610 1,202,629 -0.04(-2.42%)
Mar 28, 2024 1.660 1.645 1.640 1.650 1,174,434 +0.00(+0.00%)
Mar 27, 2024 1.590 1.650 1.570 1.650 4,086,645 +0.11(+7.14%)
Mar 26, 2024 1.560 1.575 1.520 1.540 3,256,781 -0.02(-1.28%)
Mar 25, 2024 1.600 1.660 1.560 1.560 1,309,526 -0.02(-1.27%)
Mar 22, 2024 1.600 1.640 1.532 1.580 3,408,203 +0.00(+0.00%)
Mar 21, 2024 1.610 1.640 1.530 1.580 4,900,714 -0.05(-3.07%)
Mar 20, 2024 1.570 1.630 1.550 1.630 1,674,855 +0.07(+4.49%)
Mar 19, 2024 1.550 1.630 1.530 1.560 4,597,460 +0.01(+0.65%)
Mar 18, 2024 1.550 1.655 1.530 1.550 4,472,450 -0.01(-0.64%)
Mar 15, 2024 1.610 1.650 1.540 1.560 4,034,613 -0.07(-4.29%)
Mar 14, 2024 1.700 1.710 1.595 1.630 2,430,577 -0.07(-4.12%)
Mar 13, 2024 1.730 1.785 1.700 1.700 1,396,914 -0.02(-1.16%)
Mar 12, 2024 1.730 1.740 1.700 1.720 623,733 -0.03(-1.71%)
Mar 11, 2024 1.780 1.810 1.730 1.750 599,573 -0.04(-2.23%)
Mar 08, 2024 1.760 1.820 1.745 1.790 1,469,521 +0.05(+2.87%)
Mar 07, 2024 1.790 1.810 1.730 1.740 1,003,177 -0.02(-1.14%)
Mar 06, 2024 1.740 1.820 1.690 1.760 2,247,714 +0.04(+2.33%)
Mar 05, 2024 1.750 1.770 1.700 1.720 1,788,330 -0.04(-2.27%)
Mar 04, 2024 1.810 1.820 1.750 1.760 1,648,264 -0.03(-1.68%)
Mar 01, 2024 1.710 1.815 1.670 1.790 2,468,400 +0.07(+4.07%)
Feb 29, 2024 1.720 1.730 1.650 1.720 2,452,469 +0.02(+1.18%)
Feb 28, 2024 1.920 1.920 1.650 1.700 2,942,252 -0.24(-12.37%)
Feb 27, 2024 1.980 2.025 1.920 1.940 1,403,204 -0.04(-2.02%)
Feb 26, 2024 1.990 2.055 1.890 1.980 3,504,987 +0.10(+5.32%)
Feb 23, 2024 1.830 1.930 1.740 1.880 6,022,699 +0.06(+3.30%)
Feb 22, 2024 1.600 1.910 1.580 1.820 11,284,676 +0.21(+13.04%)
Feb 21, 2024 1.690 1.720 1.580 1.610 4,824,206 -0.09(-5.29%)
Feb 20, 2024 1.790 1.790 1.690 1.700 1,300,058 -0.10(-5.56%)
Feb 16, 2024 1.860 1.870 1.790 1.800 976,319 -0.07(-3.74%)
Feb 15, 2024 1.810 1.870 1.800 1.870 2,073,155 +0.08(+4.47%)
Feb 14, 2024 1.770 1.805 1.745 1.790 1,055,275 +0.06(+3.47%)
Feb 13, 2024 1.740 1.770 1.690 1.730 2,053,014 -0.08(-4.42%)
Feb 12, 2024 1.690 1.830 1.680 1.810 1,783,012 +0.13(+7.74%)
Feb 09, 2024 1.650 1.700 1.600 1.680 1,519,282 +0.02(+1.20%)
Feb 08, 2024 1.650 1.680 1.610 1.660 677,129 +0.02(+1.22%)
Feb 07, 2024 1.680 1.690 1.590 1.640 3,038,284 -0.01(-0.61%)
Feb 06, 2024 1.640 1.690 1.620 1.650 1,687,467 +0.00(+0.00%)
Feb 05, 2024 1.630 1.660 1.570 1.650 1,697,324 -0.04(-2.37%)
Feb 02, 2024 1.740 1.750 1.660 1.690 964,389 -0.06(-3.43%)
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.