Crown Castle International (NY: CCI )

105.83 +0.24 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 120.71 123.30 119.72 122.96 3,573,457 +0.70(+0.57%)
Oct 28, 2022 117.69 123.26 117.64 122.26 3,222,435 +4.15(+3.52%)
Oct 27, 2022 119.49 119.49 116.59 118.11 3,354,528 -0.29(-0.24%)
Oct 26, 2022 116.42 119.36 116.28 118.39 3,793,981 +1.73(+1.49%)
Oct 25, 2022 115.01 117.22 113.97 116.66 5,949,893 +3.67(+3.25%)
Oct 24, 2022 114.70 116.40 112.30 112.98 3,637,011 -1.05(-0.92%)
Oct 21, 2022 117.84 117.84 113.40 114.04 5,756,437 -2.96(-2.53%)
Oct 20, 2022 116.08 119.58 114.75 117.00 4,796,344 -3.60(-2.98%)
Oct 19, 2022 121.55 123.43 120.24 120.60 2,792,744 -2.47(-2.01%)
Oct 18, 2022 124.54 125.30 121.84 123.07 3,456,589 +0.38(+0.31%)
Oct 17, 2022 119.85 123.74 119.39 122.69 2,640,140 +4.91(+4.17%)
Oct 14, 2022 122.99 123.45 117.58 117.78 2,655,081 -3.20(-2.65%)
Oct 13, 2022 116.58 121.70 115.17 120.98 3,225,557 +1.93(+1.62%)
Oct 12, 2022 121.95 121.95 117.84 119.06 2,990,628 -3.23(-2.64%)
Oct 11, 2022 121.92 123.56 119.38 122.28 2,813,484 -0.09(-0.08%)
Oct 10, 2022 123.96 125.55 121.79 122.38 2,010,086 -1.59(-1.28%)
Oct 07, 2022 125.92 127.18 123.16 123.96 2,640,839 -3.09(-2.43%)
Oct 06, 2022 134.52 134.52 126.71 127.06 2,847,484 -7.45(-5.54%)
Oct 05, 2022 136.71 136.93 132.31 134.50 2,001,398 -4.23(-3.05%)
Oct 04, 2022 137.37 140.90 137.22 138.74 1,869,218 +2.44(+1.79%)
Oct 03, 2022 135.01 136.95 133.12 136.29 1,829,687 +2.92(+2.19%)
Sep 30, 2022 134.43 134.98 132.11 133.38 2,753,541 +0.28(+0.21%)
Sep 29, 2022 137.18 137.58 132.29 133.10 2,403,231 -5.37(-3.88%)
Sep 28, 2022 138.25 139.24 136.42 138.47 2,122,350 +1.78(+1.30%)
Sep 27, 2022 139.96 141.55 136.47 136.69 1,758,388 -2.42(-1.74%)
Sep 26, 2022 140.66 141.59 136.84 139.11 2,313,735 -2.68(-1.89%)
Sep 23, 2022 143.58 143.83 140.19 141.78 1,720,448 -3.16(-2.18%)
Sep 22, 2022 145.29 146.75 144.07 144.95 1,935,786 -1.20(-0.82%)
Sep 21, 2022 150.04 151.53 146.09 146.15 1,839,357 -2.72(-1.83%)
Sep 20, 2022 149.61 149.69 147.44 148.87 2,283,580 -1.92(-1.27%)
Sep 19, 2022 149.49 150.99 147.58 150.79 1,564,632 +0.18(+0.12%)
Sep 16, 2022 150.09 151.08 148.64 150.60 2,577,760 +1.50(+1.00%)
Sep 15, 2022 153.49 153.62 147.87 149.11 1,875,945 -4.52(-2.94%)
Sep 14, 2022 153.38 154.88 152.27 153.63 1,706,873 -1.07(-0.69%)
Sep 13, 2022 159.13 160.04 153.98 154.70 1,696,197 -7.04(-4.35%)
Sep 12, 2022 160.41 162.61 160.03 161.74 1,392,135 +2.08(+1.31%)
Sep 09, 2022 159.35 160.97 157.87 159.66 1,701,012 +0.29(+0.18%)
Sep 08, 2022 158.00 159.69 157.34 159.36 1,781,755 +0.50(+0.32%)
Sep 07, 2022 155.56 159.14 155.04 158.86 1,761,319 +4.07(+2.63%)
Sep 06, 2022 153.00 157.02 153.00 154.79 1,760,145 +1.34(+0.88%)
Sep 02, 2022 158.38 158.52 153.11 153.45 1,732,641 -3.88(-2.46%)
Sep 01, 2022 155.62 157.40 154.80 157.32 1,637,668 +1.07(+0.68%)
Aug 31, 2022 156.68 158.07 155.84 156.25 2,602,926 +0.60(+0.39%)
Aug 30, 2022 159.39 159.39 154.97 155.65 1,141,190 -3.00(-1.89%)
Aug 29, 2022 157.75 160.56 156.64 158.65 1,169,591 +0.04(+0.02%)
Aug 26, 2022 162.21 162.79 158.50 158.61 1,513,687 -3.67(-2.26%)
Aug 25, 2022 160.75 162.40 158.70 162.28 1,455,367 +2.36(+1.48%)
Aug 24, 2022 158.53 160.57 158.25 159.92 1,357,712 +1.58(+1.00%)
Aug 23, 2022 161.60 161.60 158.04 158.34 1,360,548 -3.56(-2.20%)
Aug 22, 2022 163.73 164.76 161.46 161.90 1,092,646 -2.87(-1.74%)
Aug 19, 2022 165.15 166.44 164.03 164.77 1,071,771 -0.83(-0.50%)
Aug 18, 2022 166.49 167.02 164.27 165.60 843,400 -0.38(-0.23%)
Aug 17, 2022 165.03 167.30 164.94 165.99 862,983 -0.77(-0.46%)
Aug 16, 2022 167.33 168.60 166.19 166.75 851,614 -1.67(-0.99%)
Aug 15, 2022 166.50 169.14 166.29 168.43 1,436,789 +2.25(+1.35%)
Aug 12, 2022 164.61 166.32 163.76 166.18 1,192,769 +2.56(+1.57%)
Aug 11, 2022 166.75 166.75 163.00 163.62 1,438,002 -2.67(-1.61%)
Aug 10, 2022 166.84 166.84 164.19 166.29 1,393,087 +1.77(+1.08%)
Aug 09, 2022 164.08 165.25 163.58 164.51 1,080,486 +0.57(+0.35%)
Aug 08, 2022 165.15 166.82 162.80 163.95 1,362,733 +0.77(+0.47%)
Aug 05, 2022 161.87 163.22 160.25 163.18 962,012 +0.04(+0.03%)
Aug 04, 2022 163.33 164.27 162.17 163.13 1,182,713 -0.14(-0.08%)
Aug 03, 2022 163.30 164.34 162.17 163.27 985,591 +0.59(+0.37%)
Aug 02, 2022 164.34 166.15 162.43 162.68 1,728,526 -1.94(-1.18%)
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.