Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Castle International (NY: CCI )

105.85 +1.64 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 56.63 57.08 56.28 56.60 1,956,121 +0.30(+0.54%)
Jul 30, 2015 56.63 56.67 56.00 56.29 2,724,050 -0.45(-0.79%)
Jul 29, 2015 56.87 57.00 56.25 56.74 2,434,969 -0.10(-0.17%)
Jul 28, 2015 57.17 57.35 56.63 56.84 2,776,085 -0.21(-0.36%)
Jul 27, 2015 57.05 57.30 56.79 57.05 3,187,843 +0.09(+0.16%)
Jul 24, 2015 57.35 57.51 56.88 56.96 4,080,404 -0.57(-1.00%)
Jul 23, 2015 56.23 58.26 56.23 57.53 6,513,053 +1.83(+3.29%)
Jul 22, 2015 55.86 56.20 55.56 55.70 3,846,010 -0.12(-0.22%)
Jul 21, 2015 56.33 56.53 55.67 55.82 2,968,530 -0.83(-1.46%)
Jul 20, 2015 56.09 56.71 55.88 56.65 2,456,093 +0.62(+1.11%)
Jul 17, 2015 56.44 56.44 55.86 56.03 2,673,147 -0.41(-0.73%)
Jul 16, 2015 56.51 56.71 56.32 56.44 2,939,100 +0.31(+0.55%)
Jul 15, 2015 56.30 56.30 55.74 56.13 2,366,481 -0.20(-0.36%)
Jul 14, 2015 55.79 56.52 55.78 56.33 2,249,597 +0.44(+0.79%)
Jul 13, 2015 56.55 56.67 55.79 55.89 2,246,170 -0.31(-0.55%)
Jul 10, 2015 55.98 56.40 55.72 56.20 1,754,104 +0.62(+1.12%)
Jul 09, 2015 56.16 56.29 55.58 55.58 1,902,633 -0.06(-0.10%)
Jul 08, 2015 56.15 56.49 55.62 55.64 1,604,137 -0.78(-1.38%)
Jul 07, 2015 56.08 56.60 55.97 56.42 2,287,049 +0.61(+1.10%)
Jul 06, 2015 55.86 56.15 55.52 55.80 2,077,252 -0.24(-0.43%)
Jul 02, 2015 56.15 56.04 56.04 56.04 1,566,957 +0.03(+0.05%)
Jul 01, 2015 55.43 56.05 55.43 56.02 1,963,616 +0.53(+0.96%)
Jun 30, 2015 56.03 56.07 55.35 55.48 2,186,887 -0.11(-0.20%)
Jun 29, 2015 56.26 56.50 55.53 55.59 2,268,310 -0.75(-1.32%)
Jun 26, 2015 56.67 56.78 56.20 56.34 2,752,226 -0.26(-0.46%)
Jun 25, 2015 56.91 57.00 56.60 56.60 1,639,903 -0.20(-0.35%)
Jun 24, 2015 57.12 57.23 56.70 56.80 2,234,804 -0.42(-0.74%)
Jun 23, 2015 56.99 57.28 56.69 57.23 2,557,655 +0.11(+0.19%)
Jun 22, 2015 57.34 57.69 57.05 57.11 3,100,121 -0.09(-0.16%)
Jun 19, 2015 57.69 57.75 57.11 57.20 4,758,992 -0.49(-0.85%)
Jun 18, 2015 57.50 57.88 57.31 57.69 5,997,268 +0.62(+1.09%)
Jun 17, 2015 56.76 57.27 56.53 57.07 3,011,897 -0.23(-0.40%)
Jun 16, 2015 57.09 57.49 56.93 57.30 2,793,238 +0.20(+0.35%)
Jun 15, 2015 57.01 57.30 56.75 57.10 2,608,529 -0.04(-0.07%)
Jun 12, 2015 57.25 57.49 57.03 57.14 1,691,173 -0.16(-0.28%)
Jun 11, 2015 57.15 57.69 57.09 57.30 3,186,598 +0.46(+0.81%)
Jun 10, 2015 56.82 57.11 56.43 56.84 3,222,528 +0.19(+0.34%)
Jun 09, 2015 56.91 57.26 56.56 56.64 2,505,676 -0.42(-0.74%)
Jun 08, 2015 57.25 57.45 57.00 57.07 2,095,681 -0.13(-0.23%)
Jun 05, 2015 57.55 57.63 57.10 57.20 3,027,916 -0.61(-1.06%)
Jun 04, 2015 56.80 59.28 56.67 57.81 7,153,917 +1.17(+2.07%)
Jun 03, 2015 56.80 57.00 56.24 56.64 3,258,677 -0.26(-0.46%)
Jun 02, 2015 56.61 57.18 56.37 56.90 2,111,231 +0.06(+0.11%)
Jun 01, 2015 56.38 57.08 56.36 56.84 2,402,210 +0.49(+0.87%)
May 29, 2015 56.91 56.97 56.29 56.35 4,509,675 -0.50(-0.88%)
May 28, 2015 56.44 56.98 56.39 56.84 2,375,628 +0.22(+0.39%)
May 27, 2015 56.69 56.69 56.38 56.62 2,982,212 +0.02(+0.04%)
May 26, 2015 56.69 56.78 56.17 56.60 3,173,175 -0.10(-0.17%)
May 22, 2015 56.71 56.70 56.70 56.70 2,322,286 -0.01(-0.02%)
May 21, 2015 57.23 57.41 56.63 56.71 4,413,578 -0.56(-0.98%)
May 20, 2015 57.92 58.07 57.26 57.27 2,965,553 -0.75(-1.30%)
May 19, 2015 57.62 58.58 57.57 58.03 3,967,494 +0.27(+0.47%)
May 18, 2015 57.75 57.96 57.60 57.76 2,306,202 -0.15(-0.25%)
May 15, 2015 57.24 57.92 57.18 57.90 3,544,813 +0.70(+1.23%)
May 14, 2015 57.28 57.52 56.94 57.20 3,895,614 +0.30(+0.53%)
May 13, 2015 57.52 57.71 56.67 56.89 2,760,769 -0.42(-0.74%)
May 12, 2015 56.83 57.43 56.17 57.31 1,872,939 +0.17(+0.30%)
May 11, 2015 57.49 57.74 56.96 57.14 2,381,674 -0.67(-1.16%)
May 08, 2015 57.46 57.98 57.45 57.81 2,064,536 +0.73(+1.28%)
May 07, 2015 56.84 57.37 56.64 57.08 2,270,287 +0.38(+0.67%)
May 06, 2015 56.66 56.89 56.41 56.70 3,173,949 +0.30(+0.54%)
May 05, 2015 57.43 57.65 56.31 56.40 3,531,128 -1.04(-1.80%)
May 04, 2015 57.65 57.71 57.31 57.43 2,503,986 -0.03(-0.06%)
May 01, 2015 57.76 58.14 57.36 57.47 2,589,671 -0.25(-0.43%)
Apr 30, 2015 58.16 58.16 57.51 57.72 3,986,237 -0.73(-1.25%)
Apr 29, 2015 58.73 59.05 58.28 58.45 2,208,530 -0.76(-1.28%)
Apr 28, 2015 58.60 59.31 58.57 59.21 2,874,408 +0.48(+0.81%)
Apr 27, 2015 59.42 59.51 58.57 58.73 2,669,051 -0.68(-1.14%)
Apr 24, 2015 60.31 60.43 59.37 59.41 2,718,578 -0.46(-0.76%)
Apr 23, 2015 59.15 60.07 58.88 59.86 5,611,916 +0.43(+0.72%)
Apr 22, 2015 59.47 59.48 58.92 59.44 4,046,595 +0.16(+0.27%)
Apr 21, 2015 59.80 59.80 59.13 59.28 3,501,200 -0.44(-0.74%)
Apr 20, 2015 59.55 59.79 59.27 59.72 2,727,178 +0.41(+0.69%)
Apr 17, 2015 59.15 59.47 58.50 59.31 5,436,756 -0.11(-0.19%)
Apr 16, 2015 59.03 59.51 58.59 59.42 2,604,955 +0.10(+0.17%)
Apr 15, 2015 59.30 59.49 59.14 59.32 2,514,102 +0.32(+0.54%)
Apr 14, 2015 58.68 59.13 58.46 59.00 3,259,123 +0.27(+0.46%)
Apr 13, 2015 58.50 60.21 58.31 58.73 3,634,441 +0.21(+0.37%)
Apr 10, 2015 58.90 59.22 58.35 58.52 1,479,472 -0.31(-0.53%)
Apr 09, 2015 58.91 59.03 58.44 58.83 3,286,632 -0.16(-0.27%)
Apr 08, 2015 59.15 59.33 58.59 58.99 2,826,114 -0.21(-0.35%)
Apr 07, 2015 59.31 59.55 59.02 59.19 2,823,847 +0.50(+0.86%)
Apr 06, 2015 58.03 58.77 57.96 58.69 1,875,238 +0.55(+0.94%)
Apr 02, 2015 57.87 58.14 58.14 58.14 1,685,633 +0.30(+0.51%)
Apr 01, 2015 57.27 57.99 57.25 57.85 2,992,867 +0.82(+1.43%)
Mar 31, 2015 58.05 58.36 57.03 57.03 4,828,243 -1.28(-2.19%)
Mar 30, 2015 58.63 58.83 58.23 58.31 2,240,556 -0.29(-0.50%)
Mar 27, 2015 58.46 58.78 57.94 58.60 4,202,316 +0.14(+0.24%)
Mar 26, 2015 58.21 58.79 57.98 58.46 3,357,877 -0.02(-0.04%)
Mar 25, 2015 59.30 59.49 58.45 58.48 2,100,068 -0.83(-1.40%)
Mar 24, 2015 59.60 59.95 59.29 59.31 2,699,717 -0.28(-0.48%)
Mar 23, 2015 60.00 60.00 59.59 59.59 2,489,421 -0.38(-0.63%)
Mar 20, 2015 59.62 60.33 59.43 59.98 4,207,927 +0.66(+1.11%)
Mar 19, 2015 59.32 59.69 59.06 59.32 3,231,407 -0.41(-0.68%)
Mar 18, 2015 58.59 60.11 58.37 59.73 4,944,203 +0.64(+1.08%)
Mar 17, 2015 59.01 59.26 58.82 59.09 2,116,334 -0.19(-0.33%)
Mar 16, 2015 58.85 59.39 58.68 59.28 2,096,541 +0.61(+1.05%)
Mar 13, 2015 59.19 59.19 58.30 58.67 2,041,491 -0.72(-1.21%)
Mar 12, 2015 58.99 59.42 58.71 59.39 1,774,059 +0.71(+1.21%)
Mar 11, 2015 58.37 58.92 58.19 58.68 2,444,360 +0.24(+0.41%)
Mar 10, 2015 58.88 59.02 58.43 58.43 2,444,988 -0.64(-1.09%)
Mar 09, 2015 58.92 59.22 58.63 59.08 2,044,419 +0.32(+0.54%)
Mar 06, 2015 59.22 59.35 58.67 58.76 4,012,402 -0.84(-1.41%)
Mar 05, 2015 59.58 59.74 59.36 59.60 1,710,211 +0.30(+0.51%)
Mar 04, 2015 59.56 59.63 59.13 59.30 2,745,373 -0.33(-0.56%)
Mar 03, 2015 59.53 59.81 59.42 59.63 3,173,428 -0.06(-0.10%)
Mar 02, 2015 59.84 60.47 59.53 59.69 4,483,896 +0.06(+0.09%)
Feb 27, 2015 59.64 59.74 59.22 59.64 3,749,486 +0.15(+0.26%)
Feb 26, 2015 59.80 59.80 58.88 59.48 4,013,473 -0.34(-0.57%)
Feb 25, 2015 59.98 60.77 59.73 59.82 4,430,580 -0.16(-0.26%)
Feb 24, 2015 60.60 60.74 59.28 59.98 5,431,310 -0.75(-1.24%)
Feb 23, 2015 61.44 61.52 60.30 60.74 4,887,835 -0.56(-0.91%)
Feb 20, 2015 60.61 61.50 60.57 61.29 4,656,759 +0.64(+1.05%)
Feb 19, 2015 60.80 61.01 60.51 60.66 4,053,878 -0.28(-0.46%)
Feb 18, 2015 60.72 60.97 60.39 60.94 5,957,394 +0.41(+0.68%)
Feb 17, 2015 61.12 61.80 60.50 60.53 5,901,047 -0.28(-0.45%)
Feb 13, 2015 60.52 60.80 60.80 60.80 4,035,851 +0.28(+0.47%)
Feb 12, 2015 60.32 60.62 59.99 60.52 2,710,882 +0.28(+0.47%)
Feb 11, 2015 60.33 60.42 59.60 60.24 3,241,851 +0.01(+0.01%)
Feb 10, 2015 59.82 60.36 59.64 60.23 7,457,087 +0.68(+1.14%)
Feb 09, 2015 59.59 60.08 59.24 59.55 5,627,901 -0.32(-0.54%)
Feb 06, 2015 60.27 61.40 59.57 59.88 9,353,871 -0.05(-0.08%)
Feb 05, 2015 59.79 60.24 59.57 59.93 6,403,027 +0.32(+0.53%)
Feb 04, 2015 59.96 60.46 59.37 59.61 4,445,887 -0.67(-1.11%)
Feb 03, 2015 59.62 60.69 59.18 60.28 5,020,044 +0.61(+1.02%)
Feb 02, 2015 59.83 59.91 58.75 59.67 5,793,393 -0.10(-0.17%)
Jan 30, 2015 59.82 60.51 59.54 59.77 5,222,452 -0.17(-0.29%)
Jan 29, 2015 60.22 60.24 59.18 59.95 4,409,288 -0.28(-0.46%)
Jan 28, 2015 61.12 61.35 60.20 60.22 5,130,915 -0.44(-0.73%)
Jan 27, 2015 60.52 61.05 60.32 60.67 4,019,144 -0.17(-0.28%)
Jan 26, 2015 60.07 60.96 59.62 60.84 6,896,590 +0.84(+1.41%)
Jan 23, 2015 59.05 60.67 59.05 60.00 7,850,037 +1.09(+1.85%)
Jan 22, 2015 57.87 59.05 57.59 58.90 9,362,629 +2.69(+4.78%)
Jan 21, 2015 56.42 56.55 56.07 56.22 5,501,990 -0.45(-0.79%)
Jan 20, 2015 57.27 57.40 56.45 56.67 4,820,516 -0.43(-0.75%)
Jan 16, 2015 56.47 57.18 56.44 57.09 6,569,376 +0.69(+1.23%)
Jan 15, 2015 56.56 56.80 56.35 56.40 3,778,082 -0.01(-0.02%)
Jan 14, 2015 55.93 56.52 55.61 56.42 5,847,076 +0.22(+0.39%)
Jan 13, 2015 56.73 56.81 55.27 56.20 5,833,477 -0.13(-0.23%)
Jan 12, 2015 56.60 56.73 56.17 56.33 3,636,202 -0.07(-0.12%)
Jan 09, 2015 56.62 56.74 56.28 56.40 2,798,752 -0.10(-0.18%)
Jan 08, 2015 55.91 56.88 55.76 56.50 7,376,092 +0.88(+1.58%)
Jan 07, 2015 54.83 55.74 54.63 55.62 6,212,564 +1.14(+2.09%)
Jan 06, 2015 54.77 55.22 54.29 54.48 5,809,860 -0.10(-0.19%)
Jan 05, 2015 54.65 54.81 54.41 54.59 4,288,051 -0.35(-0.64%)
Jan 02, 2015 54.49 55.23 54.39 54.94 3,091,008 +0.56(+1.03%)
Dec 31, 2014 54.72 54.38 54.38 54.38 2,241,673 -0.15(-0.28%)
Dec 30, 2014 54.68 54.70 54.20 54.53 1,982,076 -0.10(-0.18%)
Dec 29, 2014 54.52 55.06 54.41 54.63 1,785,232 +0.01(+0.01%)
Dec 26, 2014 54.66 54.83 54.57 54.62 1,064,983 +0.00(+0.00%)
Dec 24, 2014 54.78 54.62 54.62 54.62 1,090,082 -0.09(-0.16%)
Dec 23, 2014 54.37 54.92 54.18 54.71 3,518,657 +0.62(+1.14%)
Dec 22, 2014 53.55 54.36 53.38 54.09 4,775,998 +0.68(+1.28%)
Dec 19, 2014 53.16 53.55 52.86 53.41 8,523,742 +0.53(+1.01%)
Dec 18, 2014 52.25 53.17 52.17 52.88 7,842,523 +0.98(+1.89%)
Dec 17, 2014 51.82 52.41 51.44 51.90 6,234,199 -0.25(-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.