Crown Castle International (NY: CCI )

182.20 +3.82 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 179.90 182.94 178.32 182.20 1,501,604 +3.82(+2.14%)
May 19, 2022 174.60 179.53 174.16 178.38 1,751,268 +2.92(+1.66%)
May 18, 2022 176.96 177.52 174.75 175.46 1,634,187 -1.34(-0.76%)
May 17, 2022 177.09 177.29 173.36 176.80 1,675,576 +1.11(+0.63%)
May 16, 2022 176.12 177.67 175.10 175.69 1,690,610 -0.80(-0.45%)
May 13, 2022 173.81 176.54 172.08 176.49 1,854,991 +4.44(+2.58%)
May 12, 2022 170.79 172.66 169.28 172.05 1,439,776 +1.35(+0.79%)
May 11, 2022 170.86 173.38 170.42 170.70 1,593,263 +0.41(+0.24%)
May 10, 2022 176.85 177.73 169.05 170.29 1,747,007 -5.09(-2.90%)
May 09, 2022 181.37 181.47 174.74 175.38 1,934,634 -7.22(-3.95%)
May 06, 2022 180.19 182.77 179.11 182.60 1,876,886 +1.01(+0.56%)
May 05, 2022 183.83 184.97 179.89 181.59 1,393,587 -2.85(-1.55%)
May 04, 2022 184.03 185.25 181.12 184.44 1,936,216 +0.73(+0.40%)
May 03, 2022 182.02 185.74 180.95 183.71 1,347,942 +2.89(+1.60%)
May 02, 2022 186.46 186.74 177.59 180.82 1,612,612 -4.39(-2.37%)
Apr 29, 2022 191.33 191.33 184.89 185.21 1,836,359 -6.86(-3.57%)
Apr 28, 2022 188.97 192.31 186.52 192.07 1,603,435 +3.33(+1.76%)
Apr 27, 2022 188.80 191.63 187.40 188.74 1,443,199 +0.12(+0.06%)
Apr 26, 2022 192.94 194.38 188.10 188.62 1,915,523 -4.25(-2.20%)
Apr 25, 2022 194.88 195.00 190.50 192.87 1,381,343 -1.27(-0.65%)
Apr 22, 2022 196.76 196.76 193.59 194.14 1,840,676 -2.26(-1.15%)
Apr 21, 2022 199.11 199.97 196.39 196.40 1,308,362 -1.53(-0.77%)
Apr 20, 2022 194.11 198.59 193.55 197.93 1,440,738 +4.06(+2.09%)
Apr 19, 2022 191.78 194.59 191.32 193.87 1,381,828 +2.92(+1.53%)
Apr 18, 2022 192.47 193.03 189.93 190.95 1,120,044 -1.73(-0.90%)
Apr 14, 2022 193.79 194.03 192.30 192.68 1,099,658 -0.78(-0.40%)
Apr 13, 2022 193.97 194.24 191.49 193.46 1,097,419 -0.63(-0.32%)
Apr 12, 2022 194.81 195.80 192.94 194.09 1,240,859 -1.97(-1.00%)
Apr 11, 2022 197.88 199.72 195.44 196.06 1,561,875 -1.96(-0.99%)
Apr 08, 2022 196.49 198.80 195.51 198.02 1,258,237 +1.50(+0.76%)
Apr 07, 2022 196.68 198.50 195.55 196.52 2,119,286 -1.05(-0.53%)
Apr 06, 2022 192.71 198.64 192.42 197.57 2,160,650 +4.46(+2.31%)
Apr 05, 2022 188.90 194.94 188.41 193.11 2,250,309 +4.02(+2.13%)
Apr 04, 2022 189.03 189.99 187.34 189.09 1,216,047 +0.05(+0.03%)
Apr 01, 2022 185.05 189.17 182.93 189.04 1,292,834 +4.44(+2.41%)
Mar 31, 2022 185.00 187.67 184.47 184.60 2,602,488 +0.04(+0.02%)
Mar 30, 2022 182.94 184.69 181.88 184.56 1,595,696 +0.69(+0.38%)
Mar 29, 2022 181.64 184.07 181.64 183.87 1,441,462 +3.04(+1.68%)
Mar 28, 2022 178.27 180.86 178.24 180.83 1,470,230 +3.25(+1.83%)
Mar 25, 2022 176.45 177.86 174.79 177.58 1,422,509 +2.27(+1.29%)
Mar 24, 2022 172.98 175.42 172.14 175.31 1,568,699 +1.89(+1.09%)
Mar 23, 2022 173.67 175.26 171.62 173.42 1,205,983 -0.60(-0.34%)
Mar 22, 2022 175.09 175.95 173.48 174.02 1,711,775 -1.08(-0.62%)
Mar 21, 2022 174.57 176.60 174.08 175.10 2,036,860 +0.22(+0.13%)
Mar 18, 2022 179.85 180.00 174.63 174.88 3,674,624 -2.04(-1.15%)
Mar 17, 2022 173.40 177.14 173.40 176.92 1,411,516 +3.52(+2.03%)
Mar 16, 2022 173.75 175.00 170.21 173.40 1,866,552 +0.64(+0.37%)
Mar 15, 2022 174.56 175.62 171.69 172.76 1,855,840 -0.01(-0.01%)
Mar 14, 2022 172.75 173.88 170.71 172.77 1,435,039 -0.86(-0.50%)
Mar 11, 2022 177.31 179.20 173.54 173.63 1,179,298 -2.54(-1.44%)
Mar 10, 2022 172.05 176.63 170.41 176.17 1,624,520 +2.21(+1.27%)
Mar 09, 2022 175.94 177.13 173.49 173.96 1,238,257 +0.11(+0.06%)
Mar 08, 2022 175.81 179.30 173.83 173.85 1,962,251 -2.93(-1.66%)
Mar 07, 2022 178.13 179.11 176.08 176.78 2,091,850 -2.32(-1.30%)
Mar 04, 2022 174.66 180.07 174.53 179.10 1,741,876 +3.26(+1.85%)
Mar 03, 2022 174.10 176.87 173.26 175.84 1,846,223 +2.64(+1.52%)
Mar 02, 2022 168.30 174.07 168.30 173.20 3,584,654 +5.19(+3.09%)
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.