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 (%)
Dec 31, 2019 117.81 118.43 117.07 118.39 1,910,531 +0.62(+0.53%)
Dec 30, 2019 117.17 117.81 116.55 117.77 1,350,758 +0.27(+0.23%)
Dec 27, 2019 117.10 117.85 116.87 117.50 1,037,032 +0.40(+0.34%)
Dec 26, 2019 116.83 117.21 116.38 117.10 831,441 +0.47(+0.40%)
Dec 24, 2019 117.06 117.33 116.18 116.63 673,945 -0.45(-0.38%)
Dec 23, 2019 118.53 118.96 116.92 117.08 1,242,939 -1.18(-1.00%)
Dec 20, 2019 118.31 118.65 117.02 118.27 3,873,293 +1.73(+1.49%)
Dec 19, 2019 114.03 116.60 114.01 116.53 3,170,259 +2.27(+1.98%)
Dec 18, 2019 111.20 114.56 111.18 114.27 3,551,803 +3.37(+3.04%)
Dec 17, 2019 112.24 112.46 110.67 110.89 2,389,982 -1.12(-1.00%)
Dec 16, 2019 110.75 112.30 110.38 112.02 2,433,174 +1.52(+1.37%)
Dec 13, 2019 109.93 111.02 108.99 110.50 3,561,595 +0.57(+0.51%)
Dec 12, 2019 111.32 111.38 109.35 109.94 2,804,481 -1.17(-1.06%)
Dec 11, 2019 110.51 111.73 110.27 111.11 2,321,965 +0.50(+0.45%)
Dec 10, 2019 112.57 113.02 109.78 110.61 1,592,522 -1.55(-1.38%)
Dec 09, 2019 111.58 112.89 111.55 112.16 1,913,954 +0.35(+0.31%)
Dec 06, 2019 111.23 112.00 110.86 111.81 1,865,082 +0.38(+0.34%)
Dec 05, 2019 110.87 111.62 110.01 111.43 2,356,716 +0.39(+0.35%)
Dec 04, 2019 110.06 111.46 109.72 111.05 2,312,263 +0.31(+0.28%)
Dec 03, 2019 108.26 110.95 108.15 110.73 2,368,579 +2.64(+2.44%)
Dec 02, 2019 110.15 110.72 108.02 108.09 2,455,311 -2.24(-2.03%)
Nov 29, 2019 110.61 111.07 110.32 110.33 1,040,666 -0.10(-0.09%)
Nov 27, 2019 110.94 111.42 110.00 110.43 2,482,213 -0.50(-0.45%)
Nov 26, 2019 109.03 110.97 109.03 110.92 6,254,604 +2.47(+2.28%)
Nov 25, 2019 109.32 109.68 108.12 108.45 3,662,158 -0.77(-0.70%)
Nov 22, 2019 111.78 112.94 109.22 109.22 2,418,610 -2.58(-2.31%)
Nov 21, 2019 113.27 114.19 111.75 111.81 2,881,448 -1.19(-1.05%)
Nov 20, 2019 110.86 113.13 110.86 112.99 1,963,668 +2.12(+1.91%)
Nov 19, 2019 112.46 113.08 110.61 110.87 3,249,032 -1.34(-1.19%)
Nov 18, 2019 111.25 113.34 111.21 112.21 2,197,042 +1.04(+0.94%)
Nov 15, 2019 110.69 111.22 110.15 111.17 2,103,987 +0.83(+0.75%)
Nov 14, 2019 108.81 110.54 108.46 110.34 2,888,493 +1.90(+1.75%)
Nov 13, 2019 108.15 108.94 107.92 108.44 2,181,085 +0.59(+0.54%)
Nov 12, 2019 108.22 108.50 107.54 107.85 3,219,911 -0.37(-0.34%)
Nov 11, 2019 108.00 108.95 107.93 108.22 2,276,970 +0.25(+0.23%)
Nov 08, 2019 107.78 109.83 107.70 107.97 2,763,399 -0.91(-0.83%)
Nov 07, 2019 109.90 110.45 108.53 108.88 3,086,937 -1.65(-1.49%)
Nov 06, 2019 109.09 110.77 109.05 110.53 2,805,607 +1.86(+1.71%)
Nov 05, 2019 110.63 110.86 107.19 108.68 3,763,062 -2.34(-2.11%)
Nov 04, 2019 113.31 113.31 111.00 111.02 1,971,174 -2.41(-2.12%)
Nov 01, 2019 115.20 115.35 112.41 113.43 3,084,685 -1.13(-0.99%)
Oct 31, 2019 115.00 115.35 114.04 114.56 2,908,908 -0.38(-0.33%)
Oct 30, 2019 114.91 115.73 114.53 114.94 2,373,692 +0.19(+0.17%)
Oct 29, 2019 115.05 115.89 114.46 114.75 1,631,570 -0.31(-0.27%)
Oct 28, 2019 116.36 116.58 114.46 115.06 2,689,411 -1.32(-1.14%)
Oct 25, 2019 116.80 117.07 115.78 116.39 2,457,983 -0.59(-0.50%)
Oct 24, 2019 116.60 117.13 115.56 116.97 2,008,318 +0.67(+0.58%)
Oct 23, 2019 116.39 117.29 115.54 116.30 1,576,739 -0.33(-0.28%)
Oct 22, 2019 118.10 118.67 116.41 116.63 1,604,981 -1.69(-1.43%)
Oct 21, 2019 118.90 118.90 116.65 118.33 1,914,192 -0.59(-0.49%)
Oct 18, 2019 115.93 119.68 115.64 118.91 3,791,344 +3.70(+3.21%)
Oct 17, 2019 111.86 116.27 111.86 115.21 2,858,649 +4.04(+3.63%)
Oct 16, 2019 110.73 111.24 110.18 111.18 2,758,220 +0.03(+0.03%)
Oct 15, 2019 112.44 112.62 110.19 111.14 2,295,620 -1.22(-1.09%)
Oct 14, 2019 113.04 113.08 111.99 112.37 1,211,235 -0.45(-0.40%)
Oct 11, 2019 114.10 114.41 112.73 112.82 2,243,429 -1.27(-1.11%)
Oct 10, 2019 112.75 114.26 112.09 114.09 2,680,509 +0.80(+0.71%)
Oct 09, 2019 113.38 113.75 112.67 113.29 1,787,504 +0.14(+0.12%)
Oct 08, 2019 113.36 113.91 112.19 113.15 2,783,920 -0.30(-0.26%)
Oct 07, 2019 113.46 113.93 112.02 113.45 2,027,442 -0.40(-0.35%)
Oct 04, 2019 113.51 114.33 113.34 113.84 2,641,039 +0.48(+0.42%)
Oct 03, 2019 112.98 113.98 112.56 113.36 2,964,041 +0.69(+0.62%)
Oct 02, 2019 113.03 113.33 111.62 112.67 2,725,085 -0.24(-0.21%)
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.