Skip to main content

Crown Castle International (NY: CCI )

99.10 +0.84 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 118.80 121.36 117.83 121.02 3,630,699 +0.69(+0.57%)
Oct 28, 2022 115.83 121.32 115.79 120.33 3,274,054 +4.09(+3.52%)
Oct 27, 2022 117.61 117.61 114.75 116.24 3,408,263 -0.28(-0.24%)
Oct 26, 2022 114.58 117.48 114.44 116.53 3,854,755 +1.71(+1.49%)
Oct 25, 2022 113.20 115.37 112.17 114.82 6,045,202 +3.61(+3.25%)
Oct 24, 2022 112.89 114.56 110.53 111.20 3,695,271 -1.03(-0.92%)
Oct 21, 2022 115.98 115.98 111.61 112.24 5,848,646 -2.92(-2.53%)
Oct 20, 2022 114.25 117.70 112.94 115.15 4,873,175 -3.54(-2.98%)
Oct 19, 2022 119.63 121.49 118.35 118.69 2,837,479 -2.43(-2.01%)
Oct 18, 2022 122.57 123.33 119.92 121.13 3,511,958 +0.37(+0.31%)
Oct 17, 2022 117.96 121.79 117.50 120.76 2,682,431 +4.83(+4.17%)
Oct 14, 2022 121.05 121.50 115.73 115.92 2,697,611 -3.15(-2.65%)
Oct 13, 2022 114.75 119.78 113.36 119.08 3,277,226 +1.90(+1.62%)
Oct 12, 2022 120.03 120.03 115.98 117.18 3,038,533 -3.18(-2.64%)
Oct 11, 2022 120.00 121.61 117.50 120.36 2,858,552 -0.09(-0.08%)
Oct 10, 2022 122.01 123.57 119.87 120.45 2,042,284 -1.56(-1.28%)
Oct 07, 2022 123.94 125.17 121.22 122.01 2,683,141 -3.04(-2.43%)
Oct 06, 2022 132.40 132.40 124.72 125.05 2,893,097 -7.33(-5.54%)
Oct 05, 2022 134.55 134.77 130.23 132.38 2,033,457 -4.17(-3.05%)
Oct 04, 2022 135.21 138.67 135.06 136.55 1,899,160 +2.41(+1.79%)
Oct 03, 2022 132.88 134.79 131.02 134.14 1,858,996 +2.87(+2.19%)
Sep 30, 2022 132.31 132.85 130.03 131.27 2,797,649 +0.27(+0.21%)
Sep 29, 2022 135.01 135.41 130.20 131.00 2,441,727 -5.28(-3.88%)
Sep 28, 2022 136.07 137.05 134.27 136.29 2,156,347 +1.75(+1.30%)
Sep 27, 2022 137.75 139.31 134.31 134.53 1,786,554 -2.38(-1.74%)
Sep 26, 2022 138.45 139.36 134.69 136.91 2,350,797 -2.63(-1.89%)
Sep 23, 2022 141.32 141.56 137.98 139.55 1,748,007 -3.12(-2.18%)
Sep 22, 2022 143.00 144.43 141.80 142.66 1,966,794 -1.18(-0.82%)
Sep 21, 2022 147.67 149.14 143.78 143.84 1,868,821 -2.68(-1.83%)
Sep 20, 2022 147.25 147.33 145.12 146.52 2,320,159 -1.89(-1.27%)
Sep 19, 2022 147.13 148.61 145.25 148.41 1,589,695 +0.18(+0.12%)
Sep 16, 2022 147.73 148.70 146.29 148.23 2,619,052 +1.47(+1.00%)
Sep 15, 2022 151.07 151.20 145.54 146.76 1,905,995 -4.45(-2.94%)
Sep 14, 2022 150.96 152.44 149.87 151.21 1,734,215 -1.05(-0.69%)
Sep 13, 2022 156.62 157.52 151.55 152.26 1,723,368 -6.93(-4.35%)
Sep 12, 2022 157.88 160.05 157.51 159.19 1,414,436 +2.05(+1.31%)
Sep 09, 2022 156.83 158.43 155.38 157.14 1,728,260 +0.29(+0.18%)
Sep 08, 2022 155.51 157.18 154.86 156.85 1,810,296 +0.50(+0.32%)
Sep 07, 2022 153.11 156.63 152.59 156.36 1,789,533 +4.01(+2.63%)
Sep 06, 2022 150.59 154.55 150.59 152.35 1,788,340 +1.32(+0.88%)
Sep 02, 2022 155.88 156.02 150.69 151.03 1,760,396 -3.82(-2.47%)
Sep 01, 2022 153.17 154.92 152.36 154.84 1,663,901 +1.05(+0.68%)
Aug 31, 2022 154.21 155.58 153.38 153.79 2,644,621 +0.59(+0.39%)
Aug 30, 2022 156.88 156.88 152.53 153.20 1,159,470 -2.95(-1.89%)
Aug 29, 2022 155.27 158.03 154.17 156.15 1,188,327 +0.04(+0.02%)
Aug 26, 2022 159.65 160.23 156.00 156.11 1,537,934 -3.61(-2.26%)
Aug 25, 2022 158.22 159.84 156.19 159.72 1,478,680 +2.32(+1.48%)
Aug 24, 2022 156.03 158.04 155.75 157.40 1,379,461 +1.56(+1.00%)
Aug 23, 2022 159.05 159.05 155.55 155.84 1,382,343 -3.50(-2.20%)
Aug 22, 2022 161.15 162.16 158.91 159.34 1,110,149 -2.83(-1.74%)
Aug 19, 2022 162.55 163.81 161.44 162.17 1,088,939 -0.82(-0.50%)
Aug 18, 2022 163.87 164.39 161.68 162.99 856,910 -0.38(-0.23%)
Aug 17, 2022 162.43 164.66 162.34 163.37 876,806 -0.76(-0.46%)
Aug 16, 2022 164.69 165.94 163.57 164.13 865,255 -1.65(-0.99%)
Aug 15, 2022 163.87 166.47 163.67 165.77 1,459,805 +2.21(+1.35%)
Aug 12, 2022 162.02 163.69 161.18 163.56 1,211,876 +2.52(+1.57%)
Aug 11, 2022 164.12 164.12 160.43 161.04 1,461,037 -2.63(-1.61%)
Aug 10, 2022 164.21 164.21 161.60 163.67 1,415,402 +1.75(+1.08%)
Aug 09, 2022 161.50 162.64 161.00 161.92 1,097,794 +0.56(+0.35%)
Aug 08, 2022 162.55 164.19 160.24 161.36 1,384,562 +0.76(+0.47%)
Aug 05, 2022 159.32 160.64 157.72 160.61 977,422 +0.04(+0.03%)
Aug 04, 2022 160.76 161.68 159.62 160.56 1,201,658 -0.13(-0.08%)
Aug 03, 2022 160.72 161.75 159.62 160.70 1,001,379 +0.59(+0.37%)
Aug 02, 2022 161.75 163.53 159.87 160.11 1,756,215 -1.91(-1.18%)
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.