Skip to main content

Crown Castle International (NY: CCI )

107.49 -0.32 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 135.62 136.04 131.92 132.02 4,265,774 -3.27(-2.42%)
Feb 25, 2021 136.49 137.91 133.83 135.29 2,784,908 -1.35(-0.99%)
Feb 24, 2021 136.47 137.41 135.85 136.64 2,043,051 -0.37(-0.27%)
Feb 23, 2021 140.96 140.96 137.01 137.01 3,060,558 -3.12(-2.23%)
Feb 22, 2021 139.87 140.95 138.35 140.13 4,054,967 -0.41(-0.29%)
Feb 19, 2021 140.23 141.04 139.66 140.54 5,345,253 +0.76(+0.55%)
Feb 18, 2021 138.11 140.12 137.74 139.77 2,057,618 +1.50(+1.08%)
Feb 17, 2021 136.56 138.49 136.47 138.27 1,851,461 +0.99(+0.72%)
Feb 16, 2021 139.28 139.77 136.19 137.28 3,717,340 -2.12(-1.52%)
Feb 12, 2021 137.61 139.60 136.90 139.40 2,594,880 +2.09(+1.52%)
Feb 11, 2021 137.23 138.77 136.34 137.32 2,754,699 -0.92(-0.66%)
Feb 10, 2021 139.70 140.27 138.06 138.23 1,706,418 -0.77(-0.55%)
Feb 09, 2021 136.83 139.32 136.56 139.00 3,629,283 +2.62(+1.92%)
Feb 08, 2021 137.30 137.35 133.25 136.38 3,013,576 -1.15(-0.84%)
Feb 05, 2021 138.59 138.66 137.25 137.54 2,587,094 -0.74(-0.53%)
Feb 04, 2021 137.85 139.56 136.66 138.27 2,376,023 -0.03(-0.02%)
Feb 03, 2021 139.49 139.86 136.77 138.30 2,597,278 -2.08(-1.48%)
Feb 02, 2021 139.93 141.65 139.22 140.38 1,896,877 +1.14(+0.82%)
Feb 01, 2021 135.62 139.47 133.96 139.24 2,238,894 +4.25(+3.15%)
Jan 29, 2021 132.34 135.54 131.48 134.99 3,031,509 +0.96(+0.71%)
Jan 28, 2021 133.46 136.39 132.97 134.04 2,975,755 -1.48(-1.09%)
Jan 27, 2021 137.97 138.16 134.87 135.52 2,200,130 -3.03(-2.18%)
Jan 26, 2021 136.10 139.27 135.30 138.54 2,220,709 +2.17(+1.59%)
Jan 25, 2021 135.66 137.58 135.21 136.38 2,028,260 +1.67(+1.24%)
Jan 22, 2021 134.69 135.34 133.89 134.71 1,613,674 -0.36(-0.26%)
Jan 21, 2021 134.05 135.44 133.17 135.06 1,760,649 +0.24(+0.18%)
Jan 20, 2021 135.25 136.86 134.15 134.82 1,970,957 -0.28(-0.21%)
Jan 19, 2021 134.66 135.62 133.09 135.10 3,328,485 +1.81(+1.36%)
Jan 15, 2021 131.20 133.89 130.56 133.29 2,875,309 +2.11(+1.61%)
Jan 14, 2021 130.61 132.33 129.20 131.18 4,580,253 +1.75(+1.36%)
Jan 13, 2021 127.49 129.65 127.44 129.43 1,719,151 +1.89(+1.48%)
Jan 12, 2021 129.19 129.68 126.42 127.53 2,717,640 -2.20(-1.70%)
Jan 11, 2021 130.33 131.16 128.81 129.74 1,914,114 -0.85(-0.65%)
Jan 08, 2021 130.38 131.49 129.98 130.59 2,869,882 +1.37(+1.06%)
Jan 07, 2021 128.03 129.91 127.79 129.22 3,025,013 +0.86(+0.67%)
Jan 06, 2021 131.05 131.09 128.28 128.36 3,196,399 -3.54(-2.69%)
Jan 05, 2021 131.56 133.11 131.30 131.90 2,808,601 +0.52(+0.39%)
Jan 04, 2021 134.22 134.82 130.85 131.38 2,617,687 -3.55(-2.63%)
Dec 31, 2020 134.93 134.93 134.93 1,545,573 +2.37(+1.79%)
Dec 30, 2020 132.22 133.24 131.97 132.56 1,545,573 +0.49(+0.37%)
Dec 29, 2020 133.08 133.91 131.53 132.07 2,089,921 -0.37(-0.28%)
Dec 28, 2020 130.82 132.50 130.05 132.44 2,055,355 +1.91(+1.46%)
Dec 24, 2020 129.59 130.78 129.33 130.53 615,480 +1.31(+1.01%)
Dec 23, 2020 130.71 131.71 129.19 129.23 2,332,136 -0.87(-0.67%)
Dec 22, 2020 129.44 130.78 128.84 130.10 2,652,639 +0.20(+0.15%)
Dec 21, 2020 129.22 130.20 128.17 129.91 2,857,937 -0.47(-0.36%)
Dec 18, 2020 131.23 132.06 128.91 130.37 6,989,366 -1.64(-1.25%)
Dec 17, 2020 132.47 133.53 131.40 132.02 5,698,138 +1.38(+1.06%)
Dec 16, 2020 132.13 133.29 130.13 130.64 5,056,068 -1.09(-0.83%)
Dec 15, 2020 131.64 132.24 130.83 131.73 3,645,162 +0.19(+0.14%)
Dec 14, 2020 133.85 134.69 131.31 131.54 3,199,159 -0.98(-0.74%)
Dec 11, 2020 133.17 133.55 131.23 132.53 3,215,777 +0.39(+0.29%)
Dec 10, 2020 133.12 134.10 131.53 132.14 2,555,424 -0.98(-0.74%)
Dec 09, 2020 134.93 135.26 131.85 133.12 3,603,429 -2.47(-1.82%)
Dec 08, 2020 136.83 137.63 135.33 135.59 2,859,981 -0.94(-0.69%)
Dec 07, 2020 136.86 138.68 135.61 136.54 2,417,897 -0.88(-0.64%)
Dec 04, 2020 141.13 141.16 137.02 137.42 2,999,710 -3.31(-2.35%)
Dec 03, 2020 139.69 141.69 139.69 140.73 2,213,043 +0.50(+0.36%)
Dec 02, 2020 142.91 143.35 139.79 140.23 1,777,533 -3.33(-2.32%)
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.