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 (%)
Dec 29, 2023 111.62 112.62 110.97 111.77 2,425,825 -0.89(-0.79%)
Dec 28, 2023 112.47 113.29 111.99 112.67 1,453,438 +0.02(+0.02%)
Dec 27, 2023 112.29 112.95 111.58 112.65 1,486,504 +0.49(+0.43%)
Dec 26, 2023 111.59 112.53 111.05 112.16 1,601,564 +0.74(+0.66%)
Dec 22, 2023 111.75 112.87 111.01 111.42 1,455,887 +0.22(+0.20%)
Dec 21, 2023 112.00 113.09 109.98 111.20 5,144,637 +0.18(+0.17%)
Dec 20, 2023 111.61 113.01 110.67 111.02 5,298,655 +0.41(+0.37%)
Dec 19, 2023 109.50 111.30 109.22 110.61 4,789,257 +1.52(+1.40%)
Dec 18, 2023 109.46 110.69 108.94 109.08 4,759,655 -0.41(-0.37%)
Dec 15, 2023 110.90 110.90 108.37 109.49 8,696,415 -1.66(-1.49%)
Dec 14, 2023 113.53 114.17 110.16 111.15 7,916,770 -0.63(-0.56%)
Dec 13, 2023 109.28 112.16 107.95 111.78 4,486,624 +2.67(+2.45%)
Dec 12, 2023 109.42 109.59 108.44 109.11 3,384,776 -0.53(-0.48%)
Dec 11, 2023 110.72 111.01 109.23 109.63 3,804,541 -1.48(-1.34%)
Dec 08, 2023 113.20 114.08 109.60 111.12 4,586,944 -1.50(-1.33%)
Dec 07, 2023 112.35 114.04 112.02 112.62 3,962,965 +0.53(+0.47%)
Dec 06, 2023 113.37 113.91 112.02 112.09 6,664,976 -0.82(-0.73%)
Dec 05, 2023 114.38 114.40 112.67 112.92 3,477,385 -0.46(-0.41%)
Dec 04, 2023 113.11 113.81 111.65 113.38 4,922,628 -0.13(-0.12%)
Dec 01, 2023 112.32 113.76 110.67 113.51 4,880,841 +1.23(+1.10%)
Nov 30, 2023 111.05 112.56 110.63 112.28 5,950,761 +1.24(+1.12%)
Nov 29, 2023 107.42 111.39 107.40 111.03 7,722,207 +4.64(+4.37%)
Nov 28, 2023 102.33 106.96 102.33 106.39 5,586,561 +3.81(+3.71%)
Nov 27, 2023 103.29 104.38 102.31 102.58 6,585,176 +3.42(+3.45%)
Nov 24, 2023 98.67 99.40 97.53 99.16 1,246,677 +0.46(+0.47%)
Nov 22, 2023 100.39 100.39 98.26 98.70 2,173,195 -0.48(-0.48%)
Nov 21, 2023 99.85 100.55 99.00 99.18 2,376,727 -0.79(-0.79%)
Nov 20, 2023 99.08 100.12 98.48 99.97 3,124,599 +0.49(+0.49%)
Nov 17, 2023 100.33 100.33 98.70 99.49 2,624,798 -0.19(-0.19%)
Nov 16, 2023 99.34 100.06 98.82 99.68 2,867,940 +0.82(+0.83%)
Nov 15, 2023 96.47 99.46 96.47 98.85 3,551,868 +1.81(+1.86%)
Nov 14, 2023 94.53 98.11 94.31 97.04 5,165,985 +5.58(+6.10%)
Nov 13, 2023 91.15 91.75 89.89 91.46 4,327,236 -0.10(-0.10%)
Nov 10, 2023 92.39 92.55 89.73 91.56 2,062,194 +0.02(+0.02%)
Nov 09, 2023 92.76 93.01 91.05 91.54 2,699,430 -1.01(-1.10%)
Nov 08, 2023 92.74 93.02 91.80 92.55 2,221,297 +0.11(+0.12%)
Nov 07, 2023 93.02 93.40 92.30 92.44 2,505,389 -0.55(-0.59%)
Nov 06, 2023 93.81 94.22 92.71 92.98 3,121,357 -1.22(-1.29%)
Nov 03, 2023 94.78 96.80 94.12 94.20 4,199,411 +0.81(+0.87%)
Nov 02, 2023 90.01 94.13 90.01 93.39 3,716,701 +4.90(+5.54%)
Nov 01, 2023 89.02 89.39 87.64 88.49 4,004,997 -0.53(-0.59%)
Oct 31, 2023 87.15 89.23 86.93 89.01 3,764,573 +2.68(+3.11%)
Oct 30, 2023 86.31 87.12 84.83 86.33 3,756,152 +0.30(+0.34%)
Oct 27, 2023 87.54 87.54 85.21 86.03 3,126,131 -1.53(-1.75%)
Oct 26, 2023 83.90 88.17 83.65 87.57 4,019,640 +4.03(+4.82%)
Oct 25, 2023 83.57 84.01 82.80 83.54 3,524,053 -0.82(-0.98%)
Oct 24, 2023 83.14 84.49 83.14 84.36 3,158,957 +1.45(+1.74%)
Oct 23, 2023 81.65 83.99 81.10 82.91 4,549,504 +0.45(+0.55%)
Oct 20, 2023 82.39 83.99 82.25 82.46 4,681,680 +0.24(+0.29%)
Oct 19, 2023 84.28 85.12 81.37 82.22 8,865,142 -4.82(-5.54%)
Oct 18, 2023 89.26 89.60 86.92 87.05 6,059,032 -2.36(-2.64%)
Oct 17, 2023 89.99 90.83 88.88 89.41 3,814,499 -1.13(-1.25%)
Oct 16, 2023 89.89 91.15 89.19 90.54 5,355,897 +0.04(+0.04%)
Oct 13, 2023 90.81 91.27 90.15 90.51 3,230,689 +0.22(+0.24%)
Oct 12, 2023 90.43 90.76 89.32 90.29 2,725,603 -0.22(-0.24%)
Oct 11, 2023 89.52 90.63 88.62 90.51 3,599,379 +1.37(+1.54%)
Oct 10, 2023 88.90 89.71 88.61 89.14 2,484,181 -0.07(-0.08%)
Oct 09, 2023 86.87 89.52 86.87 89.20 3,456,429 +1.91(+2.19%)
Oct 06, 2023 85.01 87.58 84.35 87.29 3,069,098 +1.31(+1.53%)
Oct 05, 2023 85.18 86.38 84.60 85.98 4,448,123 +0.52(+0.60%)
Oct 04, 2023 84.95 86.16 84.22 85.46 3,749,854 +0.79(+0.94%)
Oct 03, 2023 86.54 87.08 84.29 84.67 3,526,062 -2.38(-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.