Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clear Channel Outdoor Holdings (NY: CCO )

1.560 +0.030 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.600 5.770 5.500 5.740 710,569 +0.16(+2.87%)
Jul 30, 2009 5.470 5.670 5.430 5.580 189,454 +0.15(+2.76%)
Jul 29, 2009 5.600 5.620 5.330 5.430 379,925 -0.17(-3.04%)
Jul 28, 2009 5.450 5.650 5.450 5.600 407,453 +0.02(+0.36%)
Jul 27, 2009 5.600 5.720 5.540 5.580 254,295 -0.08(-1.41%)
Jul 24, 2009 5.670 6.210 5.550 5.660 759 +0.06(+1.07%)
Jul 23, 2009 5.500 5.730 5.432 5.600 245,307 +0.14(+2.56%)
Jul 22, 2009 5.470 5.550 5.310 5.460 277,746 +0.04(+0.74%)
Jul 21, 2009 5.600 5.620 5.260 5.420 322,006 -0.18(-3.21%)
Jul 20, 2009 5.540 5.700 5.480 5.600 167,285 +0.09(+1.63%)
Jul 17, 2009 5.680 5.730 5.350 5.510 406,470 -0.17(-2.99%)
Jul 16, 2009 5.550 5.690 5.350 5.680 449,953 +0.11(+1.97%)
Jul 15, 2009 5.450 5.700 5.350 5.570 673,470 +0.32(+6.10%)
Jul 14, 2009 5.070 5.290 4.970 5.250 561,823 +0.26(+5.21%)
Jul 13, 2009 5.090 5.270 4.960 4.990 706,280 +0.15(+3.10%)
Jul 10, 2009 4.560 4.840 3.950 4.840 922,295 +0.23(+4.99%)
Jul 09, 2009 4.240 4.610 4.195 4.610 1,039,245 +0.47(+11.35%)
Jul 08, 2009 4.490 4.510 3.840 4.140 1,146,340 -0.41(-9.01%)
Jul 07, 2009 4.900 4.920 4.460 4.550 1,332,869 -0.03(-0.66%)
Jul 06, 2009 5.180 5.250 4.270 4.580 4,386,538 -0.76(-14.23%)
Jul 02, 2009 5.120 5.340 5.020 5.340 529,222 +0.02(+0.38%)
Jul 01, 2009 5.350 5.510 5.170 5.320 378,208 +0.02(+0.38%)
Jun 30, 2009 5.250 5.300 5.100 5.300 371,435 +0.06(+1.15%)
Jun 29, 2009 5.330 5.330 5.040 5.240 224,382 +0.14(+2.75%)
Jun 26, 2009 5.200 5.260 5.080 5.100 1,068,785 -0.20(-3.77%)
Jun 25, 2009 5.110 5.300 5.080 5.300 601,863 +0.26(+5.16%)
Jun 24, 2009 4.950 5.120 4.830 5.040 447,864 +0.23(+4.78%)
Jun 23, 2009 4.900 5.030 4.760 4.810 450,156 -0.07(-1.43%)
Jun 22, 2009 5.280 5.280 4.770 4.880 396,728 -0.47(-8.79%)
Jun 19, 2009 5.140 5.510 5.140 5.350 408,691 +0.23(+4.49%)
Jun 18, 2009 5.060 5.310 4.730 5.120 629,488 +0.07(+1.39%)
Jun 17, 2009 5.680 5.680 4.980 5.050 815,871 -0.65(-11.40%)
Jun 16, 2009 6.310 6.390 5.700 5.700 877,857 -0.53(-8.51%)
Jun 15, 2009 6.310 6.630 6.030 6.230 394,434 -0.29(-4.45%)
Jun 12, 2009 6.560 6.650 6.310 6.520 534,619 -0.21(-3.12%)
Jun 11, 2009 6.660 7.040 6.490 6.730 835,614 +0.08(+1.20%)
Jun 10, 2009 6.380 6.810 6.380 6.650 889,747 +0.26(+4.07%)
Jun 09, 2009 6.270 6.450 6.140 6.390 512,778 +0.13(+2.08%)
Jun 08, 2009 6.250 6.350 6.050 6.260 917,298 -0.10(-1.57%)
Jun 05, 2009 5.190 6.500 5.160 6.360 1,880,825 +1.22(+23.74%)
Jun 04, 2009 5.210 5.250 4.730 5.140 1,716,191 -0.09(-1.72%)
Jun 03, 2009 5.530 5.950 5.020 5.230 1,666,495 -0.39(-6.94%)
Jun 02, 2009 3.650 5.730 3.540 5.620 5,564,665 +2.02(+56.11%)
Jun 01, 2009 3.590 3.930 3.560 3.600 1,766,115 +0.08(+2.27%)
May 29, 2009 3.450 3.610 3.330 3.520 1,623,531 +0.09(+2.62%)
May 28, 2009 3.700 3.760 3.320 3.430 586,205 -0.17(-4.72%)
May 27, 2009 3.745 4.090 3.500 3.600 830,733 -0.24(-6.25%)
May 26, 2009 3.730 3.910 3.710 3.840 197,033 +0.13(+3.50%)
May 22, 2009 3.610 3.720 3.530 3.710 174,469 +0.06(+1.64%)
May 21, 2009 3.710 3.810 3.620 3.650 197,738 -0.14(-3.69%)
May 20, 2009 3.970 4.090 3.790 3.790 194,427 -0.15(-3.81%)
May 19, 2009 3.850 4.030 3.810 3.940 213,049 +0.12(+3.14%)
May 18, 2009 3.705 3.820 3.620 3.820 271,961 +0.14(+3.80%)
May 15, 2009 3.750 3.960 3.610 3.680 235,525 -0.12(-3.16%)
May 14, 2009 3.520 4.050 3.460 3.800 419,082 +0.16(+4.40%)
May 13, 2009 4.210 4.220 3.510 3.640 1,177,701 -0.56(-13.33%)
May 12, 2009 5.010 5.040 4.130 4.200 980,981 -0.84(-16.67%)
May 11, 2009 5.180 5.440 4.270 5.040 463,953 -0.37(-6.84%)
May 08, 2009 4.900 5.430 4.860 5.410 484,145 +0.61(+12.71%)
May 07, 2009 4.500 4.940 4.300 4.800 872,545 +0.45(+10.34%)
May 06, 2009 4.500 4.550 4.310 4.350 463,279 -0.10(-2.25%)
May 05, 2009 4.050 4.460 4.020 4.450 497,596 +0.40(+9.88%)
May 04, 2009 4.120 4.130 4.030 4.050 487,036 +0.22(+5.74%)
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.