Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Clear Channel Outdoor Holdings (NY: CCO )

1.440 +0.010 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.500 1.520 1.430 1.430 896,070 -0.04(-2.72%)
May 23, 2024 1.520 1.540 1.470 1.470 1,590,571 -0.04(-2.65%)
May 22, 2024 1.530 1.535 1.500 1.510 1,360,786 -0.03(-1.95%)
May 21, 2024 1.560 1.560 1.460 1.540 3,491,404 -0.01(-0.65%)
May 20, 2024 1.550 1.577 1.550 1.550 1,381,499 +0.00(+0.00%)
May 17, 2024 1.570 1.575 1.545 1.550 878,206 -0.02(-1.27%)
May 16, 2024 1.510 1.575 1.480 1.570 1,218,504 +0.01(+0.64%)
May 15, 2024 1.550 1.580 1.550 1.560 769,894 +0.00(+0.00%)
May 14, 2024 1.540 1.590 1.530 1.560 1,247,138 +0.02(+1.30%)
May 13, 2024 1.600 1.620 1.530 1.540 1,273,198 -0.03(-1.91%)
May 10, 2024 1.590 1.630 1.570 1.570 1,643,484 -0.04(-2.48%)
May 09, 2024 1.540 1.620 1.460 1.610 1,667,677 +0.07(+4.55%)
May 08, 2024 1.550 1.580 1.520 1.540 1,305,344 -0.02(-1.28%)
May 07, 2024 1.520 1.570 1.520 1.560 1,480,784 +0.03(+1.96%)
May 06, 2024 1.520 1.540 1.510 1.530 845,283 +0.03(+2.00%)
May 03, 2024 1.600 1.600 1.500 1.500 1,472,156 -0.05(-3.23%)
May 02, 2024 1.490 1.570 1.470 1.550 2,465,112 +0.10(+6.90%)
May 01, 2024 1.410 1.510 1.390 1.450 996,399 +0.06(+4.32%)
Apr 30, 2024 1.440 1.440 1.380 1.390 4,162,558 -0.05(-3.47%)
Apr 29, 2024 1.450 1.470 1.410 1.440 616,410 +0.00(+0.00%)
Apr 26, 2024 1.440 1.480 1.430 1.440 552,548 +0.00(+0.00%)
Apr 25, 2024 1.440 1.460 1.330 1.440 1,568,034 +0.00(+0.00%)
Apr 24, 2024 1.500 1.530 1.430 1.440 1,315,121 -0.06(-4.00%)
Apr 23, 2024 1.470 1.530 1.470 1.500 1,135,244 +0.03(+2.04%)
Apr 22, 2024 1.500 1.510 1.450 1.470 1,383,768 -0.02(-1.34%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.