Skip to main content

Crown Castle International (NY: CCI )

97.70 +0.31 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 122.51 124.07 119.02 121.21 3,670,261 -3.07(-2.47%)
Mar 30, 2020 117.94 124.79 116.93 124.28 3,495,997 +9.38(+8.16%)
Mar 27, 2020 117.03 119.03 113.46 114.91 3,836,053 -4.68(-3.92%)
Mar 26, 2020 107.44 120.66 107.44 119.59 4,875,412 +12.18(+11.34%)
Mar 25, 2020 103.22 113.30 102.13 107.41 3,718,955 +3.57(+3.43%)
Mar 24, 2020 102.27 104.42 95.84 103.84 5,238,584 +5.65(+5.75%)
Mar 23, 2020 106.44 108.02 97.08 98.19 4,800,239 -9.30(-8.65%)
Mar 20, 2020 108.54 114.58 105.43 107.49 6,369,277 -2.26(-2.06%)
Mar 19, 2020 115.76 115.94 106.81 109.75 5,418,382 -6.35(-5.47%)
Mar 18, 2020 118.49 124.80 110.05 116.10 5,190,665 -7.19(-5.83%)
Mar 17, 2020 117.25 128.65 116.01 123.28 5,290,994 +9.28(+8.14%)
Mar 16, 2020 116.62 123.69 113.34 114.01 4,567,418 -16.17(-12.42%)
Mar 13, 2020 125.60 132.63 120.18 130.18 4,490,088 +10.56(+8.83%)
Mar 12, 2020 120.19 126.20 111.38 119.62 4,591,526 -8.51(-6.64%)
Mar 11, 2020 129.16 130.02 126.00 128.13 3,946,998 -4.58(-3.45%)
Mar 10, 2020 127.94 132.78 123.80 132.72 3,535,357 +7.55(+6.04%)
Mar 09, 2020 127.40 129.31 123.95 125.16 3,952,022 -8.78(-6.55%)
Mar 06, 2020 132.64 134.58 128.87 133.94 3,733,413 -1.18(-0.88%)
Mar 05, 2020 133.93 136.69 133.34 135.12 3,018,404 -1.10(-0.81%)
Mar 04, 2020 133.77 136.77 131.97 136.22 2,863,237 +4.52(+3.43%)
Mar 03, 2020 130.62 135.33 129.65 131.70 5,101,211 +1.57(+1.21%)
Mar 02, 2020 119.87 130.36 119.78 130.13 4,895,257 +10.79(+9.04%)
Feb 28, 2020 120.87 123.24 117.19 119.34 7,449,056 -4.26(-3.44%)
Feb 27, 2020 123.88 130.13 122.43 123.60 6,990,579 -11.90(-8.78%)
Feb 26, 2020 136.37 137.56 135.20 135.50 2,754,198 -0.27(-0.20%)
Feb 25, 2020 139.13 139.85 135.28 135.77 2,447,628 -2.78(-2.01%)
Feb 24, 2020 137.71 140.33 136.17 138.55 2,404,821 -1.42(-1.01%)
Feb 21, 2020 138.80 140.54 138.18 139.97 3,609,262 +0.89(+0.64%)
Feb 20, 2020 138.15 139.87 137.76 139.08 2,617,854 +1.16(+0.84%)
Feb 19, 2020 138.48 138.96 137.02 137.92 1,454,655 -0.51(-0.37%)
Feb 18, 2020 138.30 138.47 137.32 138.43 1,531,203 +0.20(+0.14%)
Feb 14, 2020 136.98 138.59 136.60 138.23 1,710,497 +1.71(+1.25%)
Feb 13, 2020 135.81 136.77 135.20 136.52 1,444,235 +0.59(+0.43%)
Feb 12, 2020 133.95 136.12 132.26 135.93 2,365,171 +1.82(+1.35%)
Feb 11, 2020 128.54 136.18 127.73 134.12 4,188,275 +6.75(+5.30%)
Feb 10, 2020 125.81 127.43 125.67 127.36 1,894,745 +2.02(+1.61%)
Feb 07, 2020 125.81 125.81 125.29 125.34 1,343,928 -0.01(-0.01%)
Feb 06, 2020 125.04 125.93 124.44 125.34 1,206,863 +0.45(+0.36%)
Feb 05, 2020 125.15 125.56 124.35 124.89 1,510,289 -0.41(-0.33%)
Feb 04, 2020 124.62 126.48 124.01 125.30 1,518,447 +1.05(+0.84%)
Feb 03, 2020 125.50 125.70 124.05 124.25 1,470,862 -0.54(-0.43%)
Jan 31, 2020 125.81 126.42 123.86 124.80 1,553,567 -1.08(-0.85%)
Jan 30, 2020 123.79 125.96 123.74 125.87 1,162,565 +1.73(+1.40%)
Jan 29, 2020 126.43 126.57 124.02 124.14 1,824,269 -2.23(-1.77%)
Jan 28, 2020 125.05 126.41 124.70 126.37 1,848,028 +1.19(+0.95%)
Jan 27, 2020 124.37 125.27 123.75 125.18 1,637,660 +0.33(+0.27%)
Jan 24, 2020 124.93 125.52 124.31 124.84 1,042,315 +0.10(+0.08%)
Jan 23, 2020 124.20 125.10 123.26 124.75 1,497,061 +0.91(+0.73%)
Jan 22, 2020 124.10 124.26 123.25 123.84 2,305,454 +0.40(+0.32%)
Jan 21, 2020 121.03 123.55 120.86 123.44 1,981,695 +2.47(+2.04%)
Jan 17, 2020 121.19 121.77 120.28 120.97 2,485,420 +0.02(+0.01%)
Jan 16, 2020 120.27 120.97 119.74 120.96 1,807,660 +0.98(+0.82%)
Jan 15, 2020 118.40 120.30 118.37 119.97 1,718,842 +1.75(+1.48%)
Jan 14, 2020 119.06 119.50 117.47 118.22 2,001,603 -1.12(-0.94%)
Jan 13, 2020 119.03 119.81 118.81 119.34 2,093,124 +0.74(+0.62%)
Jan 10, 2020 116.93 118.73 116.77 118.60 3,314,254 +1.79(+1.53%)
Jan 09, 2020 115.93 117.24 115.91 116.81 1,842,332 +0.67(+0.57%)
Jan 08, 2020 115.78 116.53 115.43 116.14 3,175,280 +0.48(+0.42%)
Jan 07, 2020 117.43 117.78 115.07 115.66 2,001,735 -1.99(-1.69%)
Jan 06, 2020 118.38 118.83 117.64 117.65 1,959,213 -1.00(-0.84%)
Jan 03, 2020 117.31 118.85 116.68 118.65 1,506,260 +0.65(+0.55%)
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.