Skip to main content

Crown Castle International (NY: CCI )

106.11 +0.52 (+0.49%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 127.71 130.65 126.84 130.50 6,104,296 +2.14(+1.67%)
Nov 29, 2022 126.96 128.70 126.59 128.36 1,939,395 +1.47(+1.16%)
Nov 28, 2022 129.48 130.34 126.22 126.89 2,849,318 -3.39(-2.60%)
Nov 25, 2022 130.43 131.28 129.58 130.28 1,087,560 +0.99(+0.76%)
Nov 23, 2022 128.32 129.88 127.82 129.29 1,379,998 +0.93(+0.73%)
Nov 22, 2022 128.66 128.79 126.99 128.36 2,527,428 +0.00(+0.00%)
Nov 21, 2022 125.27 128.67 125.26 128.36 2,282,215 +3.02(+2.41%)
Nov 18, 2022 124.18 125.51 123.48 125.34 2,031,347 +2.05(+1.66%)
Nov 17, 2022 123.49 124.64 122.00 123.29 2,114,006 -1.84(-1.47%)
Nov 16, 2022 125.33 126.66 124.61 125.13 2,679,648 -0.36(-0.29%)
Nov 15, 2022 127.42 128.03 124.56 125.49 2,229,893 +0.82(+0.66%)
Nov 14, 2022 129.22 129.23 124.64 124.67 2,198,035 -4.94(-3.82%)
Nov 11, 2022 127.91 130.81 127.45 129.61 2,945,370 +1.67(+1.31%)
Nov 10, 2022 123.34 128.35 122.41 127.94 3,537,484 +10.16(+8.63%)
Nov 09, 2022 119.95 121.20 117.52 117.78 1,688,722 -2.00(-1.67%)
Nov 08, 2022 119.72 120.90 119.05 119.78 2,797,879 -0.02(-0.02%)
Nov 07, 2022 120.51 121.04 119.13 119.80 2,660,839 -0.19(-0.16%)
Nov 04, 2022 120.08 120.54 117.69 120.00 2,315,473 +0.67(+0.56%)
Nov 03, 2022 117.57 120.22 116.95 119.32 2,410,731 +0.44(+0.37%)
Nov 02, 2022 121.43 118.67 118.88 2,946,480 -3.16(-2.59%)
Nov 01, 2022 124.17 125.21 121.32 122.04 3,000,355 -0.92(-0.75%)
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%)
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.