Skip to main content

Crown Castle International (NY: CCI )

96.41 +1.07 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 118.81 121.37 117.84 121.03 3,630,369 +0.69(+0.57%)
Oct 28, 2022 115.84 121.33 115.80 120.34 3,273,757 +4.09(+3.52%)
Oct 27, 2022 117.62 117.62 114.76 116.25 3,407,954 -0.28(-0.24%)
Oct 26, 2022 114.59 117.49 114.45 116.53 3,854,406 +1.71(+1.49%)
Oct 25, 2022 113.21 115.38 112.19 114.83 6,044,653 +3.62(+3.25%)
Oct 24, 2022 112.90 114.57 110.54 111.21 3,694,935 -1.04(-0.92%)
Oct 21, 2022 115.99 115.99 111.62 112.25 5,848,115 -2.92(-2.53%)
Oct 20, 2022 114.26 117.71 112.95 115.16 4,872,733 -3.54(-2.98%)
Oct 19, 2022 119.64 121.50 118.36 118.71 2,837,222 -2.43(-2.01%)
Oct 18, 2022 122.58 123.34 119.93 121.14 3,511,640 +0.37(+0.31%)
Oct 17, 2022 117.97 121.80 117.52 120.77 2,682,188 +4.83(+4.17%)
Oct 14, 2022 121.06 121.51 115.74 115.94 2,697,366 -3.15(-2.65%)
Oct 13, 2022 114.75 119.80 113.37 119.09 3,276,929 +1.90(+1.62%)
Oct 12, 2022 120.04 120.04 115.99 117.19 3,038,257 -3.18(-2.64%)
Oct 11, 2022 120.01 121.62 117.51 120.37 2,858,292 -0.09(-0.08%)
Oct 10, 2022 122.02 123.58 119.88 120.46 2,042,099 -1.56(-1.28%)
Oct 07, 2022 123.95 125.19 121.23 122.02 2,682,898 -3.04(-2.43%)
Oct 06, 2022 132.41 132.41 124.73 125.06 2,892,834 -7.33(-5.54%)
Oct 05, 2022 134.56 134.79 130.24 132.39 2,033,273 -4.17(-3.05%)
Oct 04, 2022 135.22 138.69 135.07 136.56 1,898,988 +2.41(+1.79%)
Oct 03, 2022 132.89 134.80 131.03 134.16 1,858,827 +2.87(+2.19%)
Sep 30, 2022 132.32 132.86 130.04 131.28 2,797,395 +0.27(+0.21%)
Sep 29, 2022 135.03 135.43 130.21 131.01 2,441,506 -5.29(-3.88%)
Sep 28, 2022 136.08 137.06 134.28 136.30 2,156,151 +1.75(+1.30%)
Sep 27, 2022 137.76 139.33 134.33 134.54 1,786,392 -2.38(-1.74%)
Sep 26, 2022 138.46 139.37 134.70 136.93 2,350,584 -2.63(-1.89%)
Sep 23, 2022 141.33 141.57 138.00 139.56 1,747,848 -3.12(-2.18%)
Sep 22, 2022 143.01 144.44 141.81 142.67 1,966,616 -1.18(-0.82%)
Sep 21, 2022 147.69 149.15 143.80 143.85 1,868,651 -2.68(-1.83%)
Sep 20, 2022 147.26 147.34 145.13 146.53 2,319,949 -1.89(-1.27%)
Sep 19, 2022 147.14 148.62 145.26 148.42 1,589,550 +0.18(+0.12%)
Sep 16, 2022 147.74 148.71 146.31 148.24 2,618,814 +1.47(+1.00%)
Sep 15, 2022 151.08 151.22 145.55 146.77 1,905,822 -4.45(-2.94%)
Sep 14, 2022 150.97 152.46 149.89 151.22 1,734,058 -1.05(-0.69%)
Sep 13, 2022 156.63 157.53 151.56 152.27 1,723,211 -6.93(-4.35%)
Sep 12, 2022 157.89 160.06 157.52 159.21 1,414,307 +2.05(+1.31%)
Sep 09, 2022 156.85 158.44 155.39 157.15 1,728,103 +0.29(+0.18%)
Sep 08, 2022 155.52 157.19 154.88 156.87 1,810,132 +0.50(+0.32%)
Sep 07, 2022 153.12 156.64 152.61 156.37 1,789,371 +4.01(+2.63%)
Sep 06, 2022 150.60 154.56 150.60 152.36 1,788,178 +1.32(+0.88%)
Sep 02, 2022 155.89 156.04 150.71 151.04 1,760,236 -3.82(-2.46%)
Sep 01, 2022 153.18 154.93 152.37 154.86 1,663,750 +1.05(+0.68%)
Aug 31, 2022 154.22 155.60 153.39 153.81 2,644,381 +0.59(+0.39%)
Aug 30, 2022 156.89 156.89 152.54 153.21 1,159,365 -2.95(-1.89%)
Aug 29, 2022 155.28 158.04 154.18 156.16 1,188,219 +0.04(+0.02%)
Aug 26, 2022 159.67 160.24 156.02 156.13 1,537,794 -3.61(-2.26%)
Aug 25, 2022 158.23 159.85 156.21 159.74 1,478,545 +2.32(+1.48%)
Aug 24, 2022 156.05 158.05 155.77 157.41 1,379,336 +1.56(+1.00%)
Aug 23, 2022 159.06 159.06 155.56 155.86 1,382,217 -3.50(-2.20%)
Aug 22, 2022 161.16 162.18 158.93 159.36 1,110,048 -2.83(-1.74%)
Aug 19, 2022 162.56 163.83 161.46 162.19 1,088,841 -0.82(-0.50%)
Aug 18, 2022 163.88 164.40 161.69 163.01 856,832 -0.38(-0.23%)
Aug 17, 2022 162.45 164.68 162.36 163.38 876,727 -0.76(-0.46%)
Aug 16, 2022 164.71 165.96 163.58 164.14 865,177 -1.65(-0.99%)
Aug 15, 2022 163.89 166.49 163.68 165.79 1,459,672 +2.22(+1.35%)
Aug 12, 2022 162.03 163.71 161.20 163.57 1,211,765 +2.52(+1.57%)
Aug 11, 2022 164.13 164.13 160.44 161.05 1,460,904 -2.63(-1.61%)
Aug 10, 2022 164.22 164.22 161.61 163.68 1,415,273 +1.75(+1.08%)
Aug 09, 2022 161.51 162.66 161.02 161.94 1,097,694 +0.56(+0.35%)
Aug 08, 2022 162.56 164.20 160.25 161.38 1,384,436 +0.76(+0.47%)
Aug 05, 2022 159.33 160.66 157.74 160.62 977,333 +0.05(+0.03%)
Aug 04, 2022 160.77 161.70 159.63 160.57 1,201,549 -0.14(-0.08%)
Aug 03, 2022 160.74 161.76 159.63 160.71 1,001,288 +0.59(+0.37%)
Aug 02, 2022 161.76 163.55 159.88 160.12 1,756,055 -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.