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 (%)
Mar 29, 2018 85.61 85.61 85.61 0 -0.99(-1.15%)
Mar 28, 2018 86.56 87.73 86.48 86.60 2,578,658 +0.16(+0.19%)
Mar 27, 2018 87.03 87.67 86.10 86.44 2,892,940 -0.52(-0.59%)
Mar 26, 2018 86.33 87.11 85.98 86.95 3,246,258 +1.30(+1.52%)
Mar 23, 2018 85.70 86.61 85.50 85.65 6,311,672 +0.55(+0.65%)
Mar 22, 2018 83.79 86.07 83.68 85.09 4,413,178 +1.06(+1.26%)
Mar 21, 2018 85.31 85.53 83.80 84.03 2,329,792 -1.00(-1.18%)
Mar 20, 2018 84.63 85.94 84.60 85.03 4,484,826 +0.53(+0.63%)
Mar 19, 2018 85.12 85.18 83.88 84.50 3,255,382 -0.70(-0.82%)
Mar 16, 2018 85.33 85.89 84.35 85.20 6,708,462 -0.41(-0.48%)
Mar 15, 2018 86.77 87.21 85.50 85.61 3,731,317 -1.11(-1.28%)
Mar 14, 2018 86.51 86.92 86.22 86.72 3,121,865 +0.32(+0.38%)
Mar 13, 2018 86.12 86.78 85.98 86.39 3,911,762 +0.21(+0.24%)
Mar 12, 2018 85.71 86.69 85.71 86.19 4,449,739 +0.31(+0.36%)
Mar 09, 2018 85.61 85.88 85.20 85.88 5,107,636 +0.58(+0.68%)
Mar 08, 2018 84.01 85.58 83.49 85.30 5,274,015 +2.04(+2.45%)
Mar 07, 2018 83.64 83.25 2,840,361 -0.10(-0.12%)
Mar 06, 2018 83.26 84.28 83.05 83.35 3,007,077 +0.01(+0.01%)
Mar 05, 2018 80.48 83.56 80.48 83.35 3,794,420 +2.45(+3.02%)
Mar 02, 2018 81.44 81.78 80.20 80.90 4,966,522 -1.17(-1.42%)
Mar 01, 2018 83.64 83.95 81.57 82.07 8,080,743 -3.09(-3.63%)
Feb 28, 2018 85.50 86.76 85.06 85.16 4,372,819 -0.23(-0.27%)
Feb 27, 2018 86.20 86.49 84.03 85.39 4,236,676 -0.91(-1.06%)
Feb 26, 2018 85.55 86.32 84.99 86.30 2,159,207 +0.85(+1.00%)
Feb 23, 2018 84.17 85.45 83.91 85.45 2,230,875 +1.53(+1.83%)
Feb 22, 2018 83.92 2,964,741 +1.29(+1.56%)
Feb 21, 2018 84.15 84.26 82.59 82.63 3,158,389 -1.38(-1.64%)
Feb 20, 2018 84.16 84.89 83.97 84.00 3,206,398 -0.43(-0.50%)
Feb 16, 2018 84.43 84.43 84.43 0 +1.15(+1.37%)
Feb 15, 2018 83.56 80.99 83.28 3,455,801 +1.76(+2.16%)
Feb 14, 2018 82.07 82.22 80.48 81.52 3,771,093 -0.77(-0.94%)
Feb 13, 2018 81.34 82.60 81.02 82.29 2,428,713 +0.97(+1.19%)
Feb 12, 2018 80.85 81.75 80.34 81.33 4,297,730 +0.97(+1.20%)
Feb 09, 2018 80.58 81.05 77.96 80.36 4,743,683 +0.04(+0.05%)
Feb 08, 2018 83.95 84.47 80.31 80.32 5,675,588 -3.82(-4.54%)
Feb 07, 2018 83.79 85.04 83.42 84.14 3,849,858 +0.15(+0.18%)
Feb 06, 2018 84.38 85.33 82.73 83.99 5,600,484 -2.34(-2.72%)
Feb 05, 2018 86.31 87.37 85.03 86.33 2,436,199 -0.40(-0.46%)
Feb 02, 2018 87.17 87.58 86.08 86.73 2,338,940 -0.75(-0.86%)
Feb 01, 2018 87.36 88.57 86.91 87.49 4,095,301 +0.23(+0.27%)
Jan 31, 2018 85.18 87.73 85.16 87.25 3,637,967 +2.12(+2.49%)
Jan 30, 2018 84.35 85.43 84.15 85.13 3,818,639 +0.15(+0.18%)
Jan 29, 2018 85.51 86.00 84.21 84.98 4,154,549 -0.62(-0.72%)
Jan 26, 2018 85.38 85.78 84.14 85.60 4,302,316 +1.56(+1.86%)
Jan 25, 2018 84.63 85.28 82.91 84.03 5,648,890 -0.76(-0.89%)
Jan 24, 2018 85.48 85.81 84.61 84.79 3,109,255 -0.57(-0.67%)
Jan 23, 2018 84.27 85.45 83.93 85.37 3,872,659 +1.57(+1.87%)
Jan 22, 2018 83.18 83.85 82.71 83.79 3,667,688 +0.74(+0.89%)
Jan 19, 2018 82.21 83.29 81.76 83.06 3,706,811 +0.96(+1.17%)
Jan 18, 2018 81.79 82.26 81.40 82.10 2,665,609 +0.06(+0.08%)
Jan 17, 2018 81.55 82.78 81.28 82.04 3,381,969 +0.55(+0.67%)
Jan 16, 2018 80.45 82.27 80.45 81.49 3,676,720 +1.35(+1.69%)
Jan 12, 2018 80.14 80.14 80.14 0 -0.09(-0.12%)
Jan 11, 2018 81.20 81.39 79.38 80.23 5,661,769 -0.95(-1.17%)
Jan 10, 2018 81.18 6,267,892 -2.14(-2.56%)
Jan 09, 2018 83.79 84.08 83.28 83.32 1,333,713 -0.52(-0.62%)
Jan 08, 2018 83.57 84.13 83.35 83.83 2,295,991 +0.25(+0.30%)
Jan 05, 2018 83.88 82.95 83.59 2,286,797 +0.63(+0.76%)
Jan 04, 2018 83.79 84.15 82.87 82.95 2,895,631 -0.97(-1.16%)
Jan 03, 2018 84.14 84.72 83.62 83.93 2,686,820 -0.36(-0.42%)
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.