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 (%)
Jun 30, 2021 169.16 170.59 167.71 167.91 1,909,819 -1.94(-1.14%)
Jun 29, 2021 170.49 171.41 169.24 169.85 1,473,653 -0.59(-0.34%)
Jun 28, 2021 169.75 171.09 168.77 170.43 1,415,274 +1.29(+0.76%)
Jun 25, 2021 168.66 169.66 168.46 169.14 2,320,210 +0.52(+0.31%)
Jun 24, 2021 169.73 170.09 167.87 168.63 1,254,176 -0.07(-0.04%)
Jun 23, 2021 169.55 169.82 168.36 168.70 1,360,248 -0.96(-0.56%)
Jun 22, 2021 169.70 171.46 169.64 169.65 1,622,517 -0.46(-0.27%)
Jun 21, 2021 167.84 170.41 166.71 170.11 1,383,453 +2.94(+1.76%)
Jun 18, 2021 169.28 169.52 167.11 167.17 3,482,393 -2.25(-1.33%)
Jun 17, 2021 166.36 169.60 166.12 169.43 1,441,775 +2.50(+1.50%)
Jun 16, 2021 168.89 169.27 166.32 166.92 1,605,679 -1.34(-0.80%)
Jun 15, 2021 169.55 169.55 168.08 168.26 1,256,427 -1.35(-0.80%)
Jun 14, 2021 166.97 169.77 166.59 169.62 1,228,219 +2.36(+1.41%)
Jun 11, 2021 171.04 171.20 166.53 167.26 2,099,887 -3.93(-2.30%)
Jun 10, 2021 168.05 171.39 167.87 171.19 3,005,105 +2.69(+1.60%)
Jun 09, 2021 168.64 169.34 167.49 168.50 1,982,863 +0.69(+0.41%)
Jun 08, 2021 169.88 170.13 167.52 167.81 1,901,429 -1.50(-0.89%)
Jun 07, 2021 168.34 170.05 167.76 169.31 1,486,722 +1.14(+0.68%)
Jun 04, 2021 167.49 168.55 166.80 168.17 1,185,013 +1.54(+0.92%)
Jun 03, 2021 166.54 167.02 165.69 166.63 1,944,460 -0.34(-0.20%)
Jun 02, 2021 164.19 167.14 163.95 166.98 1,847,226 +3.24(+1.98%)
Jun 01, 2021 163.05 163.78 162.03 163.74 1,651,634 +1.73(+1.07%)
May 28, 2021 162.44 163.77 161.99 162.01 1,852,609 +0.19(+0.12%)
May 27, 2021 160.79 162.02 160.11 161.82 3,398,366 +0.78(+0.48%)
May 26, 2021 160.90 162.32 160.43 161.04 1,802,577 +0.15(+0.09%)
May 25, 2021 159.54 161.57 158.27 160.90 1,751,108 +1.68(+1.05%)
May 24, 2021 159.06 159.98 158.30 159.22 2,210,856 +0.59(+0.37%)
May 21, 2021 158.02 159.09 157.27 158.63 1,833,300 +0.09(+0.05%)
May 20, 2021 155.65 159.11 155.16 158.55 1,377,864 +3.08(+1.98%)
May 19, 2021 155.74 156.68 153.60 155.47 1,522,248 -0.79(-0.50%)
May 18, 2021 155.60 157.21 154.10 156.26 1,889,303 +0.66(+0.42%)
May 17, 2021 154.67 156.29 154.58 155.60 1,402,064 +0.76(+0.49%)
May 14, 2021 154.47 155.59 154.01 154.84 1,682,636 +1.16(+0.76%)
May 13, 2021 153.12 154.81 152.30 153.67 2,063,511 +0.79(+0.51%)
May 12, 2021 155.28 155.55 152.80 152.89 1,652,616 -2.90(-1.86%)
May 11, 2021 155.36 156.45 154.36 155.79 1,476,276 -0.83(-0.53%)
May 10, 2021 156.73 157.23 156.30 156.62 1,698,602 -0.11(-0.07%)
May 07, 2021 156.01 157.55 155.56 156.73 2,366,292 +2.09(+1.35%)
May 06, 2021 156.65 156.65 153.76 154.64 2,504,896 -1.97(-1.26%)
May 05, 2021 157.13 157.76 155.32 156.61 2,257,269 -0.62(-0.39%)
May 04, 2021 159.20 160.62 155.73 157.22 3,470,087 -3.25(-2.02%)
May 03, 2021 161.65 161.70 160.01 160.47 1,653,179 -1.16(-0.72%)
Apr 30, 2021 160.16 162.09 160.00 161.63 1,532,286 +0.94(+0.58%)
Apr 29, 2021 159.36 161.03 158.08 160.69 1,607,057 +2.37(+1.50%)
Apr 28, 2021 158.34 159.05 157.85 158.32 1,283,408 +0.38(+0.24%)
Apr 27, 2021 159.68 159.68 157.44 157.94 1,584,115 -1.16(-0.73%)
Apr 26, 2021 160.24 160.26 157.84 159.10 1,616,924 -0.92(-0.58%)
Apr 23, 2021 158.29 160.84 157.89 160.03 1,530,766 +2.54(+1.61%)
Apr 22, 2021 156.88 158.99 155.34 157.49 2,306,298 +1.13(+0.72%)
Apr 21, 2021 157.27 157.88 155.42 156.36 1,733,536 -0.09(-0.06%)
Apr 20, 2021 154.28 157.74 153.96 156.45 2,223,499 +1.95(+1.26%)
Apr 19, 2021 154.23 154.71 152.75 154.50 1,631,247 +0.94(+0.61%)
Apr 16, 2021 153.89 154.18 152.43 153.56 1,626,329 +0.13(+0.08%)
Apr 15, 2021 151.07 153.58 150.97 153.44 2,623,009 +3.23(+2.15%)
Apr 14, 2021 151.43 152.74 149.91 150.20 1,830,048 -1.21(-0.80%)
Apr 13, 2021 151.52 153.31 150.99 151.42 1,723,603 -0.37(-0.24%)
Apr 12, 2021 150.04 151.85 149.43 151.78 1,666,988 +1.97(+1.31%)
Apr 09, 2021 149.87 150.99 149.08 149.82 1,626,797 -0.44(-0.29%)
Apr 08, 2021 151.59 152.28 150.19 150.25 1,879,006 -0.44(-0.29%)
Apr 07, 2021 150.97 151.57 149.52 150.69 2,222,444 -0.31(-0.20%)
Apr 06, 2021 151.70 151.70 149.51 151.00 2,048,087 -0.70(-0.46%)
Apr 05, 2021 149.49 151.93 149.18 151.70 2,346,306 +2.55(+1.71%)
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.