Skip to main content

Crown Castle International (NY: CCI )

105.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 172.60 173.69 170.52 171.93 2,589,249 -3.39(-1.93%)
May 27, 2022 171.02 175.83 171.02 175.32 1,462,603 +5.31(+3.12%)
May 26, 2022 173.16 173.89 169.00 170.01 1,220,669 -2.40(-1.39%)
May 25, 2022 171.39 173.60 169.58 172.41 1,771,638 -1.30(-0.75%)
May 24, 2022 167.81 174.20 166.87 173.71 1,596,499 +5.80(+3.46%)
May 23, 2022 166.76 168.33 165.12 167.91 1,527,192 +2.73(+1.65%)
May 20, 2022 163.09 165.85 161.66 165.18 1,656,340 +3.46(+2.14%)
May 19, 2022 158.29 162.76 157.89 161.72 1,931,731 +2.65(+1.66%)
May 18, 2022 160.43 160.94 158.43 159.07 1,802,585 -1.21(-0.76%)
May 17, 2022 160.55 160.73 157.16 160.28 1,848,240 +1.01(+0.63%)
May 16, 2022 159.67 161.07 158.74 159.28 1,864,823 -0.73(-0.45%)
May 13, 2022 157.57 160.05 156.00 160.00 2,046,143 +4.03(+2.58%)
May 12, 2022 154.84 156.53 153.47 155.98 1,588,141 +1.22(+0.79%)
May 11, 2022 154.90 157.18 154.50 154.75 1,757,444 +0.37(+0.24%)
May 10, 2022 160.33 161.13 153.26 154.38 1,927,031 -4.62(-2.90%)
May 09, 2022 164.43 164.52 158.42 159.00 2,133,993 -6.54(-3.95%)
May 06, 2022 163.36 165.69 162.38 165.54 2,070,294 +0.91(+0.56%)
May 05, 2022 166.66 167.69 163.09 164.63 1,537,192 -2.58(-1.54%)
May 04, 2022 166.84 167.94 164.20 167.21 2,135,737 +0.66(+0.40%)
May 03, 2022 165.02 168.39 164.05 166.55 1,486,844 +2.62(+1.60%)
May 02, 2022 169.04 169.29 161.00 163.93 1,778,787 -3.98(-2.37%)
Apr 29, 2022 173.46 173.46 167.62 167.91 2,025,591 -6.22(-3.57%)
Apr 28, 2022 171.32 174.34 169.09 174.13 1,768,665 +3.02(+1.76%)
Apr 27, 2022 171.16 173.73 169.89 171.11 1,591,917 +0.11(+0.06%)
Apr 26, 2022 174.91 176.22 170.53 171.00 2,112,913 -3.85(-2.20%)
Apr 25, 2022 176.67 176.78 172.70 174.85 1,523,687 -1.15(-0.65%)
Apr 22, 2022 178.38 178.38 175.51 176.00 2,030,353 -2.05(-1.15%)
Apr 21, 2022 180.51 181.29 178.04 178.05 1,443,185 -1.39(-0.77%)
Apr 20, 2022 175.98 180.04 175.47 179.44 1,589,202 +3.68(+2.09%)
Apr 19, 2022 173.86 176.41 173.45 175.76 1,524,222 +2.65(+1.53%)
Apr 18, 2022 174.49 175.00 172.19 173.11 1,235,461 -1.57(-0.90%)
Apr 14, 2022 175.69 175.91 174.34 174.68 1,212,975 -0.71(-0.40%)
Apr 13, 2022 175.85 176.09 173.60 175.39 1,210,505 -0.57(-0.32%)
Apr 12, 2022 176.61 177.51 174.91 175.96 1,368,726 -1.79(-1.00%)
Apr 11, 2022 179.39 181.06 177.18 177.74 1,722,822 -1.78(-0.99%)
Apr 08, 2022 178.13 180.23 177.25 179.52 1,387,895 +1.36(+0.76%)
Apr 07, 2022 178.31 179.96 177.28 178.16 2,337,673 -0.95(-0.53%)
Apr 06, 2022 174.71 180.08 174.44 179.11 2,383,299 +4.04(+2.31%)
Apr 05, 2022 171.25 176.73 170.81 175.07 2,482,197 +3.64(+2.13%)
Apr 04, 2022 171.37 172.24 169.84 171.43 1,341,357 +0.05(+0.03%)
Apr 01, 2022 167.76 171.50 165.84 171.38 1,426,057 +4.03(+2.41%)
Mar 31, 2022 167.72 170.14 167.24 167.35 2,870,668 +0.04(+0.02%)
Mar 30, 2022 165.85 167.44 164.89 167.32 1,760,128 +0.62(+0.37%)
Mar 29, 2022 164.67 166.87 164.67 166.69 1,590,001 +2.76(+1.68%)
Mar 28, 2022 161.62 163.96 161.59 163.94 1,621,733 +2.95(+1.83%)
Mar 25, 2022 159.97 161.24 158.46 160.99 1,569,095 +2.06(+1.29%)
Mar 24, 2022 156.82 159.03 156.06 158.93 1,730,349 +1.71(+1.09%)
Mar 23, 2022 157.45 158.89 155.59 157.22 1,330,255 -0.54(-0.34%)
Mar 22, 2022 158.73 159.51 157.27 157.76 1,888,169 -0.98(-0.62%)
Mar 21, 2022 158.26 160.11 157.82 158.74 2,246,753 +0.20(+0.13%)
Mar 18, 2022 163.05 163.18 158.32 158.54 4,053,285 -1.85(-1.15%)
Mar 17, 2022 157.20 160.59 157.20 160.39 1,556,969 +3.19(+2.03%)
Mar 16, 2022 157.52 158.65 154.30 157.20 2,058,895 +0.58(+0.37%)
Mar 15, 2022 158.25 159.21 155.65 156.62 2,047,079 -0.01(-0.01%)
Mar 14, 2022 156.61 157.64 154.76 156.63 1,582,916 +0.55(+0.35%)
Mar 11, 2022 159.38 161.08 156.00 156.08 1,311,928 -2.28(-1.44%)
Mar 10, 2022 154.66 158.77 153.18 158.36 1,807,223 +1.99(+1.27%)
Mar 09, 2022 158.15 159.22 155.95 156.37 1,377,518 +0.10(+0.06%)
Mar 08, 2022 158.04 161.17 156.26 156.27 2,182,937 -2.63(-1.66%)
Mar 07, 2022 160.12 161.00 158.28 158.91 2,327,111 -2.09(-1.30%)
Mar 04, 2022 157.00 161.87 156.89 160.99 1,937,777 +2.93(+1.85%)
Mar 03, 2022 156.50 158.99 155.74 158.06 2,053,860 +2.37(+1.52%)
Mar 02, 2022 151.29 156.47 151.29 155.69 3,987,805 +4.66(+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.