Crown Castle International (NY: CCI )

106.07 +0.48 (+0.46%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 134.41 134.96 132.10 133.36 2,753,791 +0.28(+0.21%)
Sep 29, 2022 137.16 137.57 132.28 133.09 2,403,449 -5.37(-3.88%)
Sep 28, 2022 138.24 139.23 136.41 138.46 2,122,543 +1.78(+1.30%)
Sep 27, 2022 139.94 141.53 136.45 136.68 1,758,547 -2.42(-1.74%)
Sep 26, 2022 140.65 141.57 136.83 139.09 2,313,945 -2.68(-1.89%)
Sep 23, 2022 143.57 143.82 140.18 141.77 1,720,604 -3.16(-2.18%)
Sep 22, 2022 145.28 146.73 144.06 144.93 1,935,962 -1.20(-0.82%)
Sep 21, 2022 150.03 151.52 146.07 146.13 1,839,524 -2.72(-1.83%)
Sep 20, 2022 149.59 149.68 147.43 148.85 2,283,787 -1.92(-1.27%)
Sep 19, 2022 149.47 150.98 147.56 150.77 1,564,774 +0.18(+0.12%)
Sep 16, 2022 150.08 151.07 148.62 150.59 2,577,994 +1.50(+1.00%)
Sep 15, 2022 153.48 153.61 147.86 149.09 1,876,115 -4.52(-2.94%)
Sep 14, 2022 153.37 154.87 152.26 153.62 1,707,028 -1.07(-0.69%)
Sep 13, 2022 159.11 160.03 153.96 154.69 1,696,351 -7.04(-4.35%)
Sep 12, 2022 160.39 162.60 160.02 161.73 1,392,262 +2.09(+1.31%)
Sep 09, 2022 159.33 160.95 157.85 159.64 1,701,166 +0.29(+0.18%)
Sep 08, 2022 157.99 159.68 157.33 159.35 1,781,917 +0.50(+0.32%)
Sep 07, 2022 155.54 159.12 155.02 158.85 1,761,479 +4.07(+2.63%)
Sep 06, 2022 152.98 157.01 152.98 154.78 1,760,305 +1.34(+0.88%)
Sep 02, 2022 158.36 158.51 153.09 153.43 1,732,799 -3.88(-2.47%)
Sep 01, 2022 155.61 157.38 154.79 157.31 1,637,817 +1.07(+0.68%)
Aug 31, 2022 156.66 158.06 155.82 156.24 2,603,162 +0.60(+0.39%)
Aug 30, 2022 159.38 159.38 154.96 155.64 1,141,294 -3.00(-1.89%)
Aug 29, 2022 157.74 160.55 156.62 158.64 1,169,698 +0.04(+0.02%)
Aug 26, 2022 162.19 162.78 158.49 158.60 1,513,824 -3.67(-2.26%)
Aug 25, 2022 160.74 162.39 158.68 162.27 1,455,499 +2.36(+1.48%)
Aug 24, 2022 158.52 160.56 158.23 159.91 1,357,836 +1.58(+1.00%)
Aug 23, 2022 161.58 161.58 158.02 158.32 1,360,672 -3.56(-2.20%)
Aug 22, 2022 163.71 164.75 161.44 161.88 1,092,745 -2.87(-1.74%)
Aug 19, 2022 165.14 166.42 164.01 164.75 1,071,868 -0.83(-0.50%)
Aug 18, 2022 166.47 167.00 164.25 165.59 843,476 -0.38(-0.23%)
Aug 17, 2022 165.02 167.28 164.93 165.97 863,061 -0.77(-0.46%)
Aug 16, 2022 167.32 168.59 166.17 166.74 851,691 -1.67(-0.99%)
Aug 15, 2022 166.48 169.13 166.27 168.41 1,436,920 +2.25(+1.35%)
Aug 12, 2022 164.60 166.30 163.75 166.16 1,192,877 +2.56(+1.56%)
Aug 11, 2022 166.73 166.73 162.98 163.60 1,438,133 -2.67(-1.61%)
Aug 10, 2022 166.82 166.82 164.17 166.27 1,393,213 +1.77(+1.08%)
Aug 09, 2022 164.07 165.23 163.57 164.50 1,080,584 +0.57(+0.35%)
Aug 08, 2022 165.14 166.80 162.79 163.93 1,362,857 +0.77(+0.47%)
Aug 05, 2022 161.86 163.20 160.24 163.16 962,100 +0.05(+0.03%)
Aug 04, 2022 163.32 164.26 162.16 163.12 1,182,820 -0.14(-0.08%)
Aug 03, 2022 163.28 164.32 162.16 163.25 985,680 +0.59(+0.37%)
Aug 02, 2022 164.32 166.14 162.41 162.66 1,728,683 -1.94(-1.18%)
Aug 01, 2022 164.72 165.50 162.86 164.60 1,140,539 -0.63(-0.38%)
Jul 29, 2022 166.02 166.65 164.26 165.23 1,620,952 -0.50(-0.30%)
Jul 28, 2022 159.88 165.98 159.61 165.73 1,565,462 +7.02(+4.42%)
Jul 27, 2022 159.45 160.13 157.15 158.72 1,183,315 -0.99(-0.62%)
Jul 26, 2022 156.72 159.95 156.48 159.71 1,371,901 +2.85(+1.82%)
Jul 25, 2022 157.66 157.91 155.40 156.85 1,220,596 -1.24(-0.79%)
Jul 22, 2022 158.97 160.10 156.29 158.10 1,148,952 -0.14(-0.09%)
Jul 21, 2022 156.95 159.81 154.23 158.23 1,709,792 +2.27(+1.45%)
Jul 20, 2022 158.24 159.73 155.85 155.97 1,990,230 -2.74(-1.73%)
Jul 19, 2022 156.68 158.79 155.58 158.71 1,727,592 +3.11(+2.00%)
Jul 18, 2022 158.75 158.91 155.12 155.60 1,861,204 -2.99(-1.89%)
Jul 15, 2022 158.17 160.16 157.37 158.59 1,704,307 +2.18(+1.39%)
Jul 14, 2022 153.94 156.81 153.75 156.41 1,388,206 +0.10(+0.06%)
Jul 13, 2022 154.46 157.79 154.07 156.31 1,119,037 -0.03(-0.02%)
Jul 12, 2022 156.60 158.63 155.49 156.34 1,542,528 -1.21(-0.77%)
Jul 11, 2022 156.34 157.81 154.09 157.55 1,880,587 +0.79(+0.50%)
Jul 08, 2022 156.17 157.85 155.25 156.76 1,123,285 -0.22(-0.14%)
Jul 07, 2022 157.24 158.84 155.75 156.98 1,286,715 -0.12(-0.08%)
Jul 06, 2022 158.03 159.80 156.89 157.10 1,408,334 +0.22(+0.14%)
Jul 05, 2022 156.77 157.00 152.87 156.88 1,667,944 -0.76(-0.48%)
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.