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 (%)
Feb 28, 2017 68.88 69.76 68.66 69.64 3,081,188 +0.71(+1.04%)
Feb 27, 2017 68.99 69.32 68.41 68.92 2,093,038 -0.01(-0.02%)
Feb 24, 2017 67.75 68.99 67.41 68.94 2,884,759 +0.99(+1.46%)
Feb 23, 2017 67.68 68.58 67.48 67.95 3,344,406 +0.51(+0.75%)
Feb 22, 2017 67.27 67.49 66.84 67.44 2,505,028 +0.43(+0.64%)
Feb 21, 2017 66.42 67.09 66.14 67.01 3,428,450 +0.57(+0.86%)
Feb 17, 2017 66.43 66.43 66.43 0 -0.95(-1.40%)
Feb 16, 2017 67.08 67.73 67.08 67.38 2,094,250 +0.34(+0.51%)
Feb 15, 2017 66.72 67.13 66.29 67.04 2,307,213 -0.16(-0.23%)
Feb 14, 2017 67.03 67.26 66.39 67.19 2,742,035 +0.02(+0.03%)
Feb 13, 2017 65.47 67.18 65.46 67.17 2,988,413 +1.98(+3.04%)
Feb 10, 2017 65.17 65.30 64.72 65.19 1,650,852 -0.16(-0.25%)
Feb 09, 2017 65.32 65.52 65.04 65.35 1,413,739 +0.09(+0.14%)
Feb 08, 2017 65.15 65.72 65.05 65.27 1,499,623 +0.18(+0.27%)
Feb 07, 2017 64.99 65.18 64.57 65.09 1,468,875 +0.28(+0.44%)
Feb 06, 2017 66.05 66.05 64.73 64.80 2,298,999 -1.27(-1.92%)
Feb 03, 2017 65.77 66.36 65.61 66.07 2,808,144 +0.72(+1.11%)
Feb 02, 2017 64.56 65.43 64.40 65.35 2,387,423 +0.83(+1.29%)
Feb 01, 2017 65.73 66.11 64.50 64.51 3,071,062 -0.88(-1.34%)
Jan 31, 2017 65.03 65.41 64.65 65.39 4,127,667 +0.80(+1.23%)
Jan 30, 2017 64.73 64.84 64.19 64.60 1,867,128 -0.07(-0.10%)
Jan 27, 2017 65.64 65.92 64.54 64.66 2,011,518 -0.86(-1.32%)
Jan 26, 2017 65.56 67.11 65.36 65.53 2,847,599 +0.62(+0.95%)
Jan 25, 2017 65.54 65.62 64.62 64.91 2,414,099 -0.36(-0.55%)
Jan 24, 2017 64.87 65.29 64.62 65.27 2,532,281 +0.45(+0.69%)
Jan 23, 2017 64.70 65.04 64.65 64.82 1,913,860 +0.18(+0.28%)
Jan 20, 2017 64.11 64.69 64.10 64.64 2,475,303 +0.76(+1.19%)
Jan 19, 2017 64.82 64.96 63.78 63.88 2,393,480 -1.04(-1.61%)
Jan 18, 2017 65.06 65.72 64.82 64.92 1,771,340 -0.12(-0.18%)
Jan 17, 2017 63.75 65.15 63.72 65.04 2,440,129 +1.25(+1.96%)
Jan 13, 2017 63.79 63.79 63.79 0 +0.37(+0.59%)
Jan 12, 2017 63.37 63.60 63.01 63.42 1,853,134 -0.01(-0.02%)
Jan 11, 2017 62.88 63.74 62.70 63.43 2,209,772 +0.63(+1.00%)
Jan 10, 2017 63.68 63.80 62.51 62.81 2,981,031 -1.02(-1.60%)
Jan 09, 2017 63.74 64.03 62.98 63.83 2,876,400 +0.17(+0.27%)
Jan 06, 2017 64.95 65.02 63.62 63.66 3,450,293 -1.30(-1.99%)
Jan 05, 2017 64.95 65.15 64.61 64.95 3,223,966 -0.06(-0.09%)
Jan 04, 2017 64.83 65.15 64.80 65.01 2,604,985 +0.39(+0.60%)
Jan 03, 2017 64.96 65.24 64.40 64.62 3,320,334 +0.02(+0.03%)
Dec 30, 2016 64.60 64.60 64.60 0 -0.18(-0.28%)
Dec 29, 2016 64.77 64.99 64.43 64.78 2,258,288 +0.18(+0.28%)
Dec 28, 2016 65.29 65.43 64.54 64.60 1,498,369 -0.57(-0.87%)
Dec 27, 2016 65.10 65.49 64.92 65.17 1,061,492 +0.22(+0.33%)
Dec 23, 2016 64.95 64.95 64.95 0 +0.08(+0.13%)
Dec 22, 2016 64.79 65.15 64.25 64.87 1,708,814 +0.00(+0.00%)
Dec 21, 2016 65.23 65.70 64.86 64.87 2,052,457 -0.33(-0.50%)
Dec 20, 2016 64.97 65.34 64.77 65.20 1,672,361 +0.23(+0.36%)
Dec 19, 2016 63.98 65.12 63.81 64.97 1,910,180 +1.16(+1.82%)
Dec 16, 2016 64.32 64.40 63.52 63.81 7,262,771 -0.14(-0.22%)
Dec 15, 2016 64.10 64.48 63.53 63.95 3,019,393 -0.24(-0.37%)
Dec 14, 2016 64.85 65.11 64.07 64.19 4,053,566 -0.60(-0.92%)
Dec 13, 2016 64.24 64.88 64.10 64.78 3,590,427 +0.82(+1.28%)
Dec 12, 2016 62.98 64.37 62.63 63.96 3,787,368 +0.94(+1.50%)
Dec 09, 2016 62.72 63.08 62.46 63.02 2,540,842 +0.42(+0.67%)
Dec 08, 2016 62.56 62.87 62.17 62.60 2,902,216 +0.19(+0.31%)
Dec 07, 2016 61.66 62.49 61.42 62.41 3,624,414 +0.96(+1.56%)
Dec 06, 2016 61.90 62.35 61.32 61.45 4,433,342 +0.13(+0.22%)
Dec 05, 2016 60.23 61.33 60.00 61.32 2,924,069 +1.02(+1.69%)
Dec 02, 2016 60.47 61.22 59.90 60.30 3,612,364 +0.26(+0.43%)
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.