CLEAR CHANNEL OUTDOOR $8.45

up +0.01


24/5/2013 04:24 PM  |  NYSE : CCO  |  Industries : Professional, Scientific, and Technical Services / Advertising, Public Relations, and Related Services
Type:

CCO historical data

Date Open High Low Close Volume
5/24/2013 8.37 8.47 8.34 8.45 596
5/23/2013 8.45 8.53 8.36 8.44 1422
5/22/2013 8.44 8.75 8.37 8.57 1747
5/21/2013 8.37 8.45 8.34 8.44 1159
5/20/2013 8.21 8.36 8.15 8.33 1164
5/17/2013 8.11 8.24 8.05 8.18 1207
5/16/2013 8.03 8.15 8.00 8.08 5078
5/15/2013 8.11 8.11 7.98 8.07 1711
5/14/2013 7.90 8.44 7.89 8.08 5261
5/13/2013 7.86 7.97 7.80 7.83 1361
5/10/2013 7.62 7.82 7.61 7.81 1393
5/9/2013 7.61 7.66 7.55 7.60 1978
5/8/2013 7.19 7.80 7.15 7.59 7726
5/7/2013 7.26 7.29 7.17 7.24 786
5/6/2013 7.22 7.29 7.15 7.27 722
5/3/2013 7.36 7.50 7.17 7.20 1650
5/2/2013 7.22 7.33 7.19 7.29 425
5/1/2013 7.16 7.25 7.10 7.20 6449
4/30/2013 7.27 7.27 7.17 7.23 854
4/29/2013 7.35 7.39 7.23 7.24 1285
4/26/2013 7.39 7.42 7.30 7.30 1096
4/25/2013 7.32 7.39 7.29 7.34 380
4/24/2013 7.23 7.33 7.23 7.28 1326
4/23/2013 7.23 7.35 7.21 7.24 2045
4/22/2013 7.21 7.24 7.02 7.18 995
4/19/2013 7.14 7.21 7.08 7.18 573
4/18/2013 7.22 7.22 7.10 7.10 1477
4/17/2013 7.27 7.31 7.14 7.18 750
4/16/2013 7.42 7.43 7.28 7.33 964
4/15/2013 7.54 7.56 7.33 7.35 2072
4/12/2013 7.43 7.58 7.36 7.56 1179
4/11/2013 7.44 7.57 7.44 7.52 1127
4/10/2013 7.68 7.72 7.50 7.53 1321
4/9/2013 7.66 7.72 7.49 7.65 1812
4/8/2013 7.43 7.65 7.41 7.61 847
4/5/2013 7.38 7.48 7.38 7.46 769
4/4/2013 7.53 7.57 7.45 7.46 1276
4/3/2013 7.44 7.70 7.34 7.55 8960
4/2/2013 7.35 7.42 7.26 7.41 3997
4/1/2013 7.47 7.49 7.34 7.37 824
3/28/2013 7.52 7.55 7.45 7.49 1494
3/27/2013 7.61 7.61 7.48 7.52 675
3/26/2013 7.59 7.76 7.51 7.66 2290
3/25/2013 7.52 7.58 7.42 7.56 1312
3/22/2013 7.71 7.72 7.36 7.49 2650
3/21/2013 7.66 7.79 7.62 7.67 1018
3/20/2013 7.81 7.84 7.70 7.72 623
3/19/2013 7.76 7.82 7.68 7.74 321
3/18/2013 7.73 7.82 7.72 7.76 797
3/15/2013 7.74 7.81 7.67 7.81 1688
3/14/2013 7.80 7.85 7.70 7.74 1405
3/13/2013 7.77 7.77 7.73 7.76 771
3/12/2013 7.79 7.88 7.71 7.75 1651
3/11/2013 7.72 7.78 7.63 7.75 2051
3/8/2013 7.68 7.75 7.63 7.69 2622
3/7/2013 7.68 7.72 7.61 7.63 1379
3/6/2013 7.63 7.69 7.51 7.64 1075
3/5/2013 7.52 7.76 7.52 7.65 1484
3/4/2013 7.53 7.64 7.53 7.61 1305
3/1/2013 7.55 7.58 7.41 7.53 2107
2/28/2013 7.60 7.68 7.55 7.60 1645
2/27/2013 7.36 7.56 7.36 7.55 1713
2/26/2013 7.39 7.46 7.35 7.39 1133
2/25/2013 7.49 7.52 7.35 7.39 2279
2/22/2013 7.62 7.67 7.38 7.49 2066
2/21/2013 7.54 7.64 7.46 7.62 1709
2/20/2013 7.85 7.85 7.44 7.55 4385
2/19/2013 7.63 7.68 7.51 7.60 7788
2/15/2013 7.60 7.63 7.53 7.60 1245
2/14/2013 7.57 7.61 7.47 7.58 1889
2/13/2013 7.57 7.58 7.47 7.57 1429
2/12/2013 7.53 7.58 7.51 7.53 881
2/11/2013 7.52 7.55 7.37 7.55 1417
2/8/2013 7.50 7.59 7.49 7.54 1645
2/7/2013 7.53 7.55 7.48 7.52 1495
2/6/2013 7.52 7.56 7.49 7.51 1132
2/5/2013 7.50 7.57 7.45 7.51 1696
2/4/2013 7.40 7.55 7.40 7.45 1472
2/1/2013 7.57 7.61 7.45 7.50 2840
1/31/2013 7.45 7.59 7.35 7.50 3119
1/30/2013 7.61 7.61 7.40 7.44 1245
1/29/2013 7.59 7.61 7.51 7.57 2002
1/28/2013 7.60 7.65 7.52 7.57 936
1/25/2013 7.57 7.60 7.44 7.58 1710
1/24/2013 7.64 7.71 7.39 7.52 1483
1/23/2013 7.76 7.80 7.63 7.66 746
1/22/2013 7.53 7.82 7.53 7.80 1661
1/18/2013 7.54 7.66 7.42 7.54 3360
1/17/2013 7.18 7.63 7.18 7.54 11836
1/16/2013 7.00 7.12 6.91 7.06 1900
1/15/2013 7.18 7.18 6.98 7.01 1548
1/14/2013 7.08 7.26 7.08 7.20 964
1/11/2013 7.35 7.50 7.07 7.09 1967
1/10/2013 7.49 7.49 7.28 7.37 1167
1/9/2013 7.18 7.46 7.18 7.40 1490
1/8/2013 7.44 7.49 7.19 7.20 1305
1/7/2013 7.06 7.41 7.05 7.40 3453
1/4/2013 6.99 7.17 6.99 7.05 7405
1/3/2013 6.85 7.16 6.84 7.12 4890
1/2/2013 7.15 7.24 6.97 7.03 2203
Marketplace
Trading Center