Skip to main content

Crown Castle International (NY: CCI )

96.41 +1.07 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 87.02 88.74 87.02 88.70 2,981,173 +1.92(+2.21%)
Sep 27, 2018 86.73 87.34 86.55 86.78 2,536,579 +0.31(+0.36%)
Sep 26, 2018 87.39 87.92 86.29 86.47 2,688,513 -0.92(-1.06%)
Sep 25, 2018 87.84 88.45 87.29 87.39 1,900,082 -0.43(-0.49%)
Sep 24, 2018 88.82 89.11 87.66 87.82 2,407,774 -1.18(-1.32%)
Sep 21, 2018 89.24 89.92 88.97 89.00 3,647,672 -0.55(-0.61%)
Sep 20, 2018 89.01 89.84 88.66 89.55 2,854,956 +0.46(+0.52%)
Sep 19, 2018 89.53 89.67 88.83 89.09 2,661,238 -0.28(-0.31%)
Sep 18, 2018 89.64 90.10 89.30 89.37 1,609,605 -0.42(-0.47%)
Sep 17, 2018 88.91 90.07 88.72 89.79 2,181,879 +0.92(+1.03%)
Sep 14, 2018 89.50 89.58 88.55 88.87 1,934,982 -0.76(-0.84%)
Sep 13, 2018 88.80 90.03 88.48 89.63 2,225,135 +1.06(+1.20%)
Sep 12, 2018 88.60 88.83 88.00 88.57 1,920,608 +0.09(+0.10%)
Sep 11, 2018 88.79 88.90 88.34 88.48 2,529,500 -0.41(-0.46%)
Sep 10, 2018 89.48 89.79 88.85 88.89 2,423,961 -0.31(-0.35%)
Sep 07, 2018 89.89 89.98 89.16 89.20 1,566,686 -1.03(-1.15%)
Sep 06, 2018 90.01 90.33 89.45 90.23 1,434,262 +0.34(+0.38%)
Sep 05, 2018 89.46 89.91 88.90 89.89 1,580,964 +0.21(+0.23%)
Sep 04, 2018 89.74 90.19 89.39 89.69 1,517,395 -0.31(-0.34%)
Aug 31, 2018 90.00 90.00 90.00 0 +0.21(+0.24%)
Aug 30, 2018 90.16 90.32 89.50 89.78 1,755,119 -0.17(-0.18%)
Aug 29, 2018 89.63 90.37 89.48 89.95 3,159,162 +0.32(+0.35%)
Aug 28, 2018 88.06 89.67 88.00 89.63 1,810,818 +1.53(+1.74%)
Aug 27, 2018 89.04 89.04 87.93 88.10 1,940,115 -0.63(-0.71%)
Aug 24, 2018 88.16 89.07 87.99 88.73 1,874,322 +0.67(+0.76%)
Aug 23, 2018 88.17 88.50 87.87 88.06 1,414,742 -0.06(-0.07%)
Aug 22, 2018 89.00 89.11 87.68 88.13 3,281,532 -0.94(-1.05%)
Aug 21, 2018 90.20 90.20 88.85 89.07 4,382,180 -1.11(-1.23%)
Aug 20, 2018 89.93 90.38 89.18 90.18 2,304,371 +0.32(+0.35%)
Aug 17, 2018 89.07 89.89 88.74 89.86 2,345,025 +0.92(+1.04%)
Aug 16, 2018 88.45 89.19 88.42 88.94 2,147,281 +0.35(+0.39%)
Aug 15, 2018 87.84 88.67 87.49 88.59 2,349,092 +0.79(+0.90%)
Aug 14, 2018 87.45 87.89 87.13 87.80 1,704,561 +0.50(+0.57%)
Aug 13, 2018 86.89 87.56 86.61 87.31 1,782,363 +0.22(+0.25%)
Aug 10, 2018 87.84 88.66 87.05 87.09 1,201,274 -0.85(-0.97%)
Aug 09, 2018 86.78 88.00 86.75 87.94 2,209,239 +1.15(+1.33%)
Aug 08, 2018 87.93 88.13 86.67 86.79 2,900,571 -1.02(-1.16%)
Aug 07, 2018 87.63 87.91 86.36 87.80 4,507,349 +0.20(+0.23%)
Aug 06, 2018 88.92 89.41 87.49 87.61 4,224,462 -1.18(-1.32%)
Aug 03, 2018 87.92 88.86 87.57 88.78 1,654,365 +0.98(+1.11%)
Aug 02, 2018 88.14 88.38 87.52 87.80 1,591,662 -0.23(-0.26%)
Aug 01, 2018 86.94 88.15 86.46 88.03 1,975,370 +0.56(+0.64%)
Jul 31, 2018 86.49 87.92 86.46 87.47 3,702,126 +0.96(+1.11%)
Jul 30, 2018 86.02 86.62 85.36 86.51 3,068,754 +0.43(+0.50%)
Jul 27, 2018 86.78 87.09 86.02 86.08 2,022,185 -0.39(-0.45%)
Jul 26, 2018 86.22 86.71 86.15 86.46 2,271,344 +0.50(+0.58%)
Jul 25, 2018 85.54 86.37 85.06 85.96 2,738,327 +0.73(+0.86%)
Jul 24, 2018 85.44 85.98 84.41 85.23 5,224,695 -0.60(-0.70%)
Jul 23, 2018 86.99 87.31 85.37 85.83 2,821,944 -1.25(-1.43%)
Jul 20, 2018 87.43 88.09 86.79 87.08 3,932,170 -0.55(-0.63%)
Jul 19, 2018 86.54 88.59 86.54 87.63 2,760,540 +0.47(+0.53%)
Jul 18, 2018 87.23 87.42 86.67 87.16 2,732,026 -0.34(-0.39%)
Jul 17, 2018 87.47 87.57 86.86 87.50 3,669,998 +0.24(+0.27%)
Jul 16, 2018 87.65 87.65 86.70 87.27 1,492,743 -0.39(-0.44%)
Jul 13, 2018 87.76 87.99 87.09 87.65 1,406,380 +0.24(+0.28%)
Jul 12, 2018 87.80 88.06 87.03 87.41 2,548,205 -0.09(-0.10%)
Jul 11, 2018 87.26 87.97 87.07 87.50 2,243,476 +0.21(+0.24%)
Jul 10, 2018 86.49 87.46 85.24 87.29 4,402,279 +0.78(+0.90%)
Jul 09, 2018 88.03 88.23 86.02 86.51 2,742,056 -1.31(-1.49%)
Jul 06, 2018 87.94 88.43 87.47 87.82 2,281,878 +0.21(+0.24%)
Jul 05, 2018 86.07 87.69 86.07 87.61 2,928,467 +1.57(+1.83%)
Jul 03, 2018 86.04 86.04 86.04 0 +0.66(+0.77%)
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.