Crown Castle International (NY: CCI )

171.22 USD -5.69 (-3.21%)
Streaming Delayed Price Updated: 3:36 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 183.30 184.42 175.81 176.90 2,468,989 -5.28(-2.90%)
Jan 25, 2022 181.63 183.68 179.78 182.18 1,459,842 -1.43(-0.78%)
Jan 24, 2022 181.40 184.13 177.80 183.61 2,102,107 +1.36(+0.75%)
Jan 21, 2022 183.00 185.02 183.00 182.25 1,413,217 +0.60(+0.33%)
Jan 20, 2022 183.44 186.31 181.32 181.65 1,440,833 -1.54(-0.84%)
Jan 19, 2022 184.82 186.80 183.15 183.19 1,980,376 -0.81(-0.44%)
Jan 18, 2022 182.00 184.77 181.29 184.00 1,682,732 -0.15(-0.08%)
Jan 14, 2022 184.15 0 -3.23(-1.72%)
Jan 13, 2022 189.52 190.18 186.78 187.38 1,590,927 -2.04(-1.08%)
Jan 12, 2022 187.42 190.76 187.00 189.42 2,051,756 +1.83(+0.98%)
Jan 11, 2022 190.95 190.95 185.98 187.59 2,446,567 -3.08(-1.62%)
Jan 10, 2022 192.61 192.61 188.11 190.67 1,937,325 -4.06(-2.08%)
Jan 07, 2022 192.69 197.23 191.26 194.73 2,260,963 +2.23(+1.16%)
Jan 06, 2022 189.52 193.25 185.25 192.50 2,592,539 +4.04(+2.14%)
Jan 05, 2022 198.75 198.75 187.87 188.46 3,576,989 -13.69(-6.77%)
Jan 04, 2022 207.14 208.25 201.90 202.15 1,896,604 -5.59(-2.69%)
Jan 03, 2022 209.00 209.00 203.78 207.74 1,641,789 -1.00(-0.48%)
Dec 31, 2021 208.30 209.87 207.54 208.74 739,444 +0.82(+0.39%)
Dec 30, 2021 208.00 208.69 206.71 207.92 735,508 +0.62(+0.30%)
Dec 29, 2021 206.04 207.73 204.69 207.30 849,466 +1.00(+0.48%)
Dec 28, 2021 204.75 206.84 204.05 206.30 1,156,043 +1.55(+0.76%)
Dec 27, 2021 200.57 204.92 199.73 204.75 920,573 +5.36(+2.69%)
Dec 23, 2021 199.64 200.65 198.16 199.39 1,211,007 -0.19(-0.10%)
Dec 22, 2021 199.29 199.84 198.13 199.58 1,165,089 +1.00(+0.50%)
Dec 21, 2021 202.95 203.83 197.56 198.58 1,439,524 -3.55(-1.76%)
Dec 20, 2021 199.58 202.64 198.61 202.13 1,096,525 +0.79(+0.39%)
Dec 17, 2021 200.73 204.15 199.80 201.34 3,381,681 +0.87(+0.43%)
Dec 16, 2021 197.24 200.97 196.71 200.47 1,631,652 +3.47(+1.76%)
Dec 15, 2021 196.01 197.66 194.67 197.00 1,291,422 +2.10(+1.08%)
Dec 14, 2021 196.77 196.99 192.66 194.90 1,629,094 -3.73(-1.88%)
Dec 13, 2021 193.00 199.26 193.00 198.63 1,676,222 +5.42(+2.81%)
Dec 10, 2021 189.90 193.52 188.84 193.21 1,642,515 +3.59(+1.89%)
Dec 09, 2021 191.10 191.80 188.83 189.62 1,430,620 -1.93(-1.01%)
Dec 08, 2021 191.82 193.78 190.41 191.55 2,298,193 -0.60(-0.31%)
Dec 07, 2021 189.23 192.50 188.80 192.15 1,848,064 +4.33(+2.31%)
Dec 06, 2021 185.54 189.13 184.82 187.82 2,042,065 +2.96(+1.60%)
Dec 03, 2021 186.02 186.73 183.20 184.86 1,232,677 -0.78(-0.42%)
Dec 02, 2021 181.85 187.51 181.53 185.64 1,760,964 +5.08(+2.81%)
Dec 01, 2021 182.00 186.07 180.47 180.56 1,410,754 -1.09(-0.60%)
Nov 30, 2021 184.99 186.37 181.44 181.65 2,658,748 -4.18(-2.25%)
Nov 29, 2021 183.50 187.00 181.80 185.83 1,294,072 +2.33(+1.27%)
Nov 26, 2021 185.73 187.84 183.09 183.50 807,264 -3.16(-1.69%)
Nov 24, 2021 184.04 186.76 182.38 186.66 1,035,585 +2.99(+1.63%)
Nov 23, 2021 181.36 184.26 181.36 183.67 1,188,917 +1.71(+0.94%)
Nov 22, 2021 183.75 184.07 180.52 181.96 1,369,087 -1.78(-0.97%)
Nov 19, 2021 184.65 185.37 182.76 183.74 1,478,541 +0.41(+0.22%)
Nov 18, 2021 184.74 183.66 183.07 183.33 1,285,054 -1.37(-0.74%)
Nov 17, 2021 180.21 185.64 179.87 184.70 2,079,401 +4.49(+2.49%)
Nov 16, 2021 183.26 184.26 179.99 180.21 1,430,525 -2.57(-1.41%)
Nov 15, 2021 180.67 182.84 179.72 182.78 1,085,677 +2.00(+1.11%)
Nov 12, 2021 181.18 181.52 180.05 180.78 1,080,297 +0.12(+0.07%)
Nov 11, 2021 180.50 180.97 178.61 180.66 1,323,699 +0.32(+0.18%)
Nov 10, 2021 180.85 180.34 1,246,649 -0.51(-0.28%)
Nov 09, 2021 180.00 181.59 179.61 180.85 1,718,726 +0.88(+0.49%)
Nov 08, 2021 180.58 181.10 177.16 179.97 1,525,087 -0.16(-0.09%)
Nov 05, 2021 181.99 182.97 179.87 180.13 1,373,292 -0.92(-0.51%)
Nov 04, 2021 183.17 183.63 180.41 181.05 1,342,999 -1.87(-1.02%)
Nov 03, 2021 183.55 184.74 180.91 182.92 1,334,464 +0.12(+0.07%)
Nov 02, 2021 182.00 183.48 179.60 182.80 1,750,677 +1.29(+0.71%)
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.