Skip to main content

Crown Castle International (NY: CCI )

95.34 -1.00 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 64.60 64.60 64.60 0 -0.18(-0.28%)
Dec 29, 2016 64.76 64.98 64.43 64.78 2,258,494 +0.18(+0.28%)
Dec 28, 2016 65.28 65.42 64.53 64.60 1,498,505 -0.57(-0.87%)
Dec 27, 2016 65.10 65.48 64.92 65.16 1,061,589 +0.22(+0.33%)
Dec 23, 2016 64.95 64.95 64.95 0 +0.08(+0.13%)
Dec 22, 2016 64.78 65.14 64.24 64.86 1,708,969 +0.00(+0.00%)
Dec 21, 2016 65.22 65.70 64.85 64.86 2,052,643 -0.33(-0.50%)
Dec 20, 2016 64.96 65.33 64.77 65.19 1,672,513 +0.23(+0.36%)
Dec 19, 2016 63.98 65.11 63.81 64.96 1,910,353 +1.16(+1.82%)
Dec 16, 2016 64.31 64.40 63.52 63.80 7,263,431 -0.14(-0.22%)
Dec 15, 2016 64.10 64.47 63.52 63.94 3,019,667 -0.24(-0.37%)
Dec 14, 2016 64.84 65.10 64.06 64.18 4,053,934 -0.60(-0.92%)
Dec 13, 2016 64.24 64.88 64.10 64.78 3,590,753 +0.82(+1.28%)
Dec 12, 2016 62.97 64.36 62.62 63.96 3,787,712 +0.94(+1.50%)
Dec 09, 2016 62.71 63.07 62.45 63.02 2,541,073 +0.42(+0.67%)
Dec 08, 2016 62.56 62.87 62.17 62.60 2,902,480 +0.19(+0.31%)
Dec 07, 2016 61.65 62.49 61.41 62.40 3,624,744 +0.96(+1.56%)
Dec 06, 2016 61.90 62.35 61.31 61.45 4,433,745 +0.13(+0.22%)
Dec 05, 2016 60.22 61.33 60.00 61.31 2,924,334 +1.02(+1.69%)
Dec 02, 2016 60.46 61.22 59.89 60.30 3,612,692 +0.26(+0.43%)
Dec 01, 2016 61.26 61.37 59.52 60.04 4,240,378 -1.42(-2.31%)
Nov 30, 2016 62.60 62.65 61.45 61.46 5,273,510 -1.30(-2.08%)
Nov 29, 2016 62.19 62.99 61.79 62.76 3,296,400 +0.65(+1.04%)
Nov 28, 2016 62.37 62.84 61.73 62.12 4,164,180 -0.31(-0.50%)
Nov 25, 2016 62.03 62.66 61.95 62.43 1,168,747 +0.45(+0.72%)
Nov 23, 2016 61.98 61.98 61.98 0 -0.93(-1.48%)
Nov 22, 2016 62.67 63.25 62.14 62.90 3,012,795 +0.64(+1.03%)
Nov 21, 2016 62.75 62.90 61.93 62.26 3,439,132 -0.33(-0.53%)
Nov 18, 2016 62.67 63.21 62.40 62.60 3,201,283 -0.08(-0.13%)
Nov 17, 2016 62.60 63.21 62.24 62.68 4,667,342 +0.01(+0.02%)
Nov 16, 2016 61.05 62.79 61.05 62.66 6,667,228 +1.69(+2.78%)
Nov 15, 2016 60.51 61.20 60.31 60.97 6,760,913 +0.59(+0.98%)
Nov 14, 2016 60.85 60.87 58.46 60.38 9,000,242 -0.19(-0.32%)
Nov 11, 2016 61.14 61.86 60.17 60.57 13,179,375 -0.48(-0.78%)
Nov 10, 2016 62.94 62.94 60.45 61.05 9,465,612 -2.08(-3.30%)
Nov 09, 2016 65.17 65.20 62.79 63.13 7,440,586 -3.00(-4.53%)
Nov 08, 2016 65.71 66.23 65.71 66.13 4,975,490 +0.56(+0.85%)
Nov 07, 2016 65.61 65.93 65.06 65.57 6,863,042 +0.91(+1.40%)
Nov 04, 2016 64.82 64.94 64.41 64.66 3,605,821 +0.10(+0.16%)
Nov 03, 2016 64.91 65.08 64.46 64.56 2,705,282 -0.17(-0.26%)
Nov 02, 2016 64.76 65.21 64.44 64.73 8,816,552 -1.50(-2.27%)
Nov 01, 2016 67.26 67.45 65.91 66.23 4,040,960 -0.77(-1.15%)
Oct 31, 2016 67.53 67.70 66.72 67.01 3,475,330 -0.17(-0.25%)
Oct 28, 2016 66.99 67.54 66.89 67.18 2,157,069 +0.32(+0.48%)
Oct 27, 2016 68.27 68.27 66.80 66.85 2,449,516 -1.29(-1.89%)
Oct 26, 2016 68.80 69.37 67.83 68.14 3,285,245 -1.04(-1.50%)
Oct 25, 2016 69.91 70.23 68.93 69.18 4,259,893 -0.88(-1.26%)
Oct 24, 2016 70.36 70.58 69.37 70.06 5,340,535 +0.16(+0.23%)
Oct 21, 2016 66.71 70.03 66.70 69.90 6,031,358 +2.49(+3.69%)
Oct 20, 2016 67.54 67.60 66.87 67.41 3,293,649 -0.13(-0.19%)
Oct 19, 2016 67.86 68.02 66.75 67.54 3,127,298 -0.08(-0.12%)
Oct 18, 2016 68.11 68.34 67.46 67.62 3,157,444 -0.13(-0.18%)
Oct 17, 2016 67.96 68.33 67.63 67.74 1,829,500 -0.03(-0.04%)
Oct 14, 2016 67.71 68.47 67.62 67.77 2,907,906 +0.15(+0.23%)
Oct 13, 2016 67.27 67.82 67.13 67.62 2,565,020 +0.27(+0.40%)
Oct 12, 2016 65.42 67.62 65.42 67.35 4,551,879 +1.80(+2.75%)
Oct 11, 2016 65.25 65.82 65.12 65.54 3,151,984 +0.22(+0.34%)
Oct 10, 2016 65.03 65.54 64.88 65.32 1,397,606 +0.29(+0.45%)
Oct 07, 2016 65.64 66.26 64.78 65.03 2,197,079 -0.40(-0.61%)
Oct 06, 2016 65.47 66.12 64.97 65.42 3,127,411 -0.16(-0.25%)
Oct 05, 2016 67.18 67.39 65.10 65.59 5,199,507 -1.33(-1.98%)
Oct 04, 2016 68.92 68.92 66.68 66.91 4,333,620 -1.89(-2.74%)
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.