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, 2022 126.37 126.67 122.92 124.53 1,526,643 -2.54(-2.00%)
Dec 29, 2022 124.84 127.32 123.68 127.07 1,756,257 +3.26(+2.63%)
Dec 28, 2022 126.29 127.20 123.68 123.81 1,435,274 -1.90(-1.51%)
Dec 27, 2022 125.63 126.16 123.79 125.71 1,232,412 -0.05(-0.04%)
Dec 23, 2022 124.10 125.79 123.89 125.76 1,065,675 +1.27(+1.02%)
Dec 22, 2022 122.90 124.95 122.19 124.49 2,792,071 +1.01(+0.82%)
Dec 21, 2022 124.32 125.20 122.82 123.48 2,546,992 +0.63(+0.52%)
Dec 20, 2022 121.57 123.42 120.55 122.85 2,522,226 +0.55(+0.45%)
Dec 19, 2022 123.32 124.15 121.22 122.30 2,006,545 -1.43(-1.16%)
Dec 16, 2022 124.92 125.67 121.20 123.73 4,779,521 -2.96(-2.34%)
Dec 15, 2022 124.97 128.06 124.50 126.69 3,098,661 +0.48(+0.38%)
Dec 14, 2022 131.26 131.60 126.10 126.22 4,063,928 -5.44(-4.13%)
Dec 13, 2022 132.28 134.91 130.28 131.65 3,188,189 +3.85(+3.01%)
Dec 12, 2022 127.61 127.93 125.95 127.80 3,340,195 +0.83(+0.65%)
Dec 09, 2022 126.52 129.02 126.13 126.98 2,659,732 +0.55(+0.44%)
Dec 08, 2022 125.95 127.44 125.12 126.42 2,107,871 +0.45(+0.35%)
Dec 07, 2022 124.05 127.24 124.05 125.98 2,144,423 +1.32(+1.06%)
Dec 06, 2022 126.02 126.22 124.05 124.66 1,862,214 -1.23(-0.97%)
Dec 05, 2022 125.75 126.62 124.40 125.89 2,258,970 -1.41(-1.11%)
Dec 02, 2022 127.34 127.98 125.08 127.30 1,909,879 -1.40(-1.09%)
Dec 01, 2022 130.29 131.97 127.89 128.69 1,892,567 +0.25(+0.20%)
Nov 30, 2022 125.70 128.59 124.84 128.44 6,202,078 +2.11(+1.67%)
Nov 29, 2022 124.96 126.67 124.60 126.33 1,970,461 +1.44(+1.16%)
Nov 28, 2022 127.44 128.28 124.23 124.89 2,894,960 -3.33(-2.60%)
Nov 25, 2022 128.38 129.21 127.54 128.22 1,104,982 +0.97(+0.76%)
Nov 23, 2022 126.30 127.83 125.81 127.25 1,402,103 +0.92(+0.73%)
Nov 22, 2022 126.63 126.76 124.99 126.33 2,567,914 +0.00(+0.00%)
Nov 21, 2022 123.29 126.64 123.28 126.33 2,318,773 +2.97(+2.41%)
Nov 18, 2022 122.22 123.54 121.53 123.36 2,063,886 +2.02(+1.66%)
Nov 17, 2022 121.55 122.67 120.08 121.35 2,147,869 -1.81(-1.47%)
Nov 16, 2022 123.35 124.67 122.65 123.15 2,722,572 -0.35(-0.29%)
Nov 15, 2022 125.41 126.02 122.60 123.51 2,265,613 +0.81(+0.66%)
Nov 14, 2022 127.19 127.19 122.67 122.70 2,233,244 -4.87(-3.82%)
Nov 11, 2022 125.90 128.75 125.44 127.57 2,992,551 +1.64(+1.31%)
Nov 10, 2022 121.39 126.32 120.48 125.92 3,594,150 +10.00(+8.63%)
Nov 09, 2022 118.06 119.30 115.66 115.92 1,715,773 -1.97(-1.67%)
Nov 08, 2022 117.83 118.99 117.17 117.90 2,842,696 -0.02(-0.02%)
Nov 07, 2022 118.61 119.13 117.25 117.91 2,703,462 -0.19(-0.16%)
Nov 04, 2022 118.19 118.64 115.83 118.11 2,352,564 +0.66(+0.56%)
Nov 03, 2022 115.72 118.32 115.11 117.44 2,449,347 +0.44(+0.37%)
Nov 02, 2022 119.51 116.80 117.01 2,993,678 -3.11(-2.59%)
Nov 01, 2022 122.21 123.24 119.41 120.11 3,048,416 -0.91(-0.75%)
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%)
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.