Skip to main content

Crown Castle International (NY: CCI )

96.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 57.39 57.85 57.04 57.36 1,930,236 +0.31(+0.54%)
Jul 30, 2015 57.39 57.43 56.75 57.05 2,688,003 -0.46(-0.79%)
Jul 29, 2015 57.64 57.77 57.01 57.50 2,402,747 -0.10(-0.17%)
Jul 28, 2015 57.94 58.12 57.39 57.60 2,739,349 -0.21(-0.36%)
Jul 27, 2015 57.81 58.07 57.55 57.81 3,145,658 +0.09(+0.16%)
Jul 24, 2015 58.12 58.28 57.64 57.72 4,026,408 -0.58(-1.00%)
Jul 23, 2015 56.98 59.04 56.98 58.30 6,426,865 +1.86(+3.29%)
Jul 22, 2015 56.61 56.96 56.30 56.45 3,795,116 -0.13(-0.22%)
Jul 21, 2015 57.08 57.29 56.42 56.57 2,929,247 -0.84(-1.46%)
Jul 20, 2015 56.84 57.47 56.63 57.41 2,423,591 +0.63(+1.11%)
Jul 17, 2015 57.20 57.20 56.61 56.78 2,637,773 -0.42(-0.73%)
Jul 16, 2015 57.26 57.47 57.08 57.20 2,900,207 +0.32(+0.55%)
Jul 15, 2015 57.05 57.05 56.49 56.89 2,335,165 -0.20(-0.36%)
Jul 14, 2015 56.54 57.28 56.53 57.09 2,219,828 +0.45(+0.79%)
Jul 13, 2015 57.31 57.43 56.54 56.64 2,216,446 -0.32(-0.55%)
Jul 10, 2015 56.73 57.15 56.47 56.96 1,730,892 +0.63(+1.12%)
Jul 09, 2015 56.91 57.04 56.33 56.33 1,877,455 -0.06(-0.10%)
Jul 08, 2015 56.90 57.25 56.37 56.38 1,582,909 -0.79(-1.38%)
Jul 07, 2015 56.83 57.36 56.72 57.17 2,256,784 +0.62(+1.10%)
Jul 06, 2015 56.61 56.91 56.26 56.55 2,049,763 -0.25(-0.43%)
Jul 02, 2015 56.90 56.80 56.80 56.80 1,546,221 +0.03(+0.05%)
Jul 01, 2015 56.17 56.80 56.17 56.77 1,937,632 +0.54(+0.96%)
Jun 30, 2015 56.78 56.83 56.09 56.23 2,157,947 -0.11(-0.20%)
Jun 29, 2015 57.02 57.26 56.28 56.34 2,238,293 -0.76(-1.32%)
Jun 26, 2015 57.43 57.54 56.95 57.10 2,715,805 -0.27(-0.46%)
Jun 25, 2015 57.68 57.77 57.36 57.36 1,618,202 -0.20(-0.35%)
Jun 24, 2015 57.89 58.00 57.46 57.57 2,205,231 -0.43(-0.74%)
Jun 23, 2015 57.75 58.05 57.45 57.99 2,523,809 +0.11(+0.19%)
Jun 22, 2015 58.11 58.46 57.82 57.88 3,059,097 -0.09(-0.16%)
Jun 19, 2015 58.46 58.52 57.88 57.97 4,696,016 -0.50(-0.85%)
Jun 18, 2015 58.27 58.66 58.08 58.47 5,917,906 +0.63(+1.09%)
Jun 17, 2015 57.52 58.03 57.29 57.84 2,972,041 -0.23(-0.40%)
Jun 16, 2015 57.86 58.26 57.70 58.07 2,756,275 +0.20(+0.35%)
Jun 15, 2015 57.78 58.07 57.51 57.87 2,574,011 -0.04(-0.07%)
Jun 12, 2015 58.01 58.26 57.80 57.91 1,668,793 -0.16(-0.28%)
Jun 11, 2015 57.92 58.47 57.86 58.07 3,144,430 +0.47(+0.81%)
Jun 10, 2015 57.59 57.88 57.19 57.60 3,179,885 +0.20(+0.34%)
Jun 09, 2015 57.68 58.03 57.32 57.40 2,472,519 -0.43(-0.74%)
Jun 08, 2015 58.02 58.22 57.76 57.83 2,067,949 -0.13(-0.23%)
Jun 05, 2015 58.32 58.41 57.87 57.96 2,987,847 -0.62(-1.06%)
Jun 04, 2015 57.57 60.07 57.43 58.59 7,059,249 +1.19(+2.07%)
Jun 03, 2015 57.57 57.77 56.99 57.40 3,215,555 -0.27(-0.46%)
Jun 02, 2015 57.37 57.94 57.12 57.66 2,083,293 +0.06(+0.11%)
Jun 01, 2015 57.14 57.84 57.12 57.60 2,370,421 +0.50(+0.87%)
May 29, 2015 57.67 57.73 57.04 57.10 4,449,998 -0.50(-0.88%)
May 28, 2015 57.19 57.75 57.15 57.61 2,344,191 +0.22(+0.39%)
May 27, 2015 57.45 57.45 57.13 57.38 2,942,749 +0.02(+0.04%)
May 26, 2015 57.45 57.54 56.93 57.36 3,131,184 -0.10(-0.17%)
May 22, 2015 57.47 57.46 57.46 57.46 2,291,555 -0.01(-0.02%)
May 21, 2015 57.99 58.18 57.39 57.47 4,355,173 -0.57(-0.98%)
May 20, 2015 58.69 58.85 58.03 58.04 2,926,310 -0.76(-1.30%)
May 19, 2015 58.39 59.36 58.34 58.80 3,914,992 +0.27(+0.47%)
May 18, 2015 58.52 58.74 58.37 58.53 2,275,684 -0.15(-0.25%)
May 15, 2015 58.01 58.70 57.95 58.68 3,497,905 +0.71(+1.23%)
May 14, 2015 58.05 58.29 57.71 57.96 3,844,063 +0.31(+0.53%)
May 13, 2015 58.29 58.48 57.43 57.66 2,724,235 -0.43(-0.74%)
May 12, 2015 57.59 58.20 56.92 58.08 1,848,155 +0.18(+0.30%)
May 11, 2015 58.26 58.51 57.73 57.91 2,350,158 -0.68(-1.16%)
May 08, 2015 58.23 58.76 58.22 58.59 2,037,216 +0.74(+1.28%)
May 07, 2015 57.60 58.14 57.40 57.85 2,240,244 +0.39(+0.67%)
May 06, 2015 57.42 57.66 57.17 57.46 3,131,948 +0.31(+0.54%)
May 05, 2015 58.20 58.43 57.07 57.15 3,484,400 -1.05(-1.80%)
May 04, 2015 58.43 58.48 58.08 58.20 2,470,851 -0.04(-0.06%)
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.