Skip to main content

Crown Castle International (NY: CCI )

153.66 -3.43 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 155.61 155.88 151.94 153.66 1,587,452 -3.43(-2.18%)
Sep 22, 2022 157.46 159.04 156.14 157.09 1,786,144 -1.30(-0.82%)
Sep 21, 2022 162.61 164.22 158.32 158.39 1,697,169 -2.95(-1.83%)
Sep 20, 2022 162.14 162.23 159.79 161.34 2,107,052 -2.08(-1.27%)
Sep 19, 2022 162.01 163.64 159.94 163.42 1,443,681 +0.20(+0.12%)
Sep 16, 2022 162.67 163.74 161.09 163.22 2,378,491 +1.62(+1.00%)
Sep 15, 2022 166.35 166.50 160.26 161.60 1,730,929 -4.90(-2.94%)
Sep 14, 2022 166.23 167.86 165.03 166.50 1,574,927 -2.63(-1.56%)
Sep 13, 2022 173.97 174.97 168.34 169.13 1,551,473 -7.70(-4.35%)
Sep 12, 2022 175.37 177.78 174.96 176.83 1,273,355 +2.28(+1.31%)
Sep 09, 2022 174.21 175.98 172.59 174.55 1,555,877 +0.32(+0.18%)
Sep 08, 2022 172.74 174.59 172.02 174.23 1,629,731 +0.55(+0.32%)
Sep 07, 2022 170.07 173.98 169.50 173.68 1,611,039 +4.45(+2.63%)
Sep 06, 2022 167.27 171.67 167.27 169.23 1,609,965 +1.47(+0.88%)
Sep 02, 2022 173.15 173.31 167.39 167.76 1,584,808 -4.24(-2.47%)
Sep 01, 2022 170.14 172.08 169.24 172.00 1,497,938 +1.17(+0.68%)
Aug 31, 2022 171.29 172.82 170.37 170.83 2,380,837 +0.66(+0.39%)
Aug 30, 2022 174.26 174.26 169.43 170.17 1,043,821 -3.28(-1.89%)
Aug 29, 2022 172.47 175.54 171.25 173.45 1,069,799 +0.04(+0.02%)
Aug 26, 2022 177.34 177.98 173.29 173.41 1,384,535 -4.01(-2.26%)
Aug 25, 2022 175.75 177.55 173.50 177.42 1,331,191 +2.58(+1.48%)
Aug 24, 2022 173.32 175.55 173.01 174.84 1,241,869 +1.73(+1.00%)
Aug 23, 2022 176.67 176.67 172.78 173.11 1,244,463 -3.89(-2.20%)
Aug 22, 2022 179.00 180.13 176.52 177.00 999,419 -3.14(-1.74%)
Aug 19, 2022 180.56 181.96 179.33 180.14 980,325 -0.91(-0.50%)
Aug 18, 2022 182.02 182.60 179.59 181.05 771,439 -0.42(-0.23%)
Aug 17, 2022 180.43 182.91 180.33 181.47 789,351 -0.84(-0.46%)
Aug 16, 2022 182.94 184.33 181.69 182.31 778,952 -1.83(-0.99%)
Aug 15, 2022 182.03 184.92 181.80 184.14 1,314,199 +2.46(+1.35%)
Aug 12, 2022 179.97 181.83 179.04 181.68 1,090,999 +2.80(+1.57%)
Aug 11, 2022 182.30 182.30 178.20 178.88 1,315,308 -2.92(-1.61%)
Aug 10, 2022 182.40 182.40 179.50 181.80 1,274,225 +1.94(+1.08%)
Aug 09, 2022 179.39 180.66 178.84 179.86 988,296 +0.62(+0.35%)
Aug 08, 2022 180.56 182.38 177.99 179.24 1,246,461 +0.84(+0.47%)
Aug 05, 2022 176.97 178.44 175.20 178.40 879,931 +0.05(+0.03%)
Aug 04, 2022 178.57 179.59 177.30 178.35 1,081,801 -0.15(-0.08%)
Aug 03, 2022 178.53 179.67 177.30 178.50 901,498 +0.65(+0.37%)
Aug 02, 2022 179.67 181.65 177.58 177.85 1,581,044 -2.12(-1.18%)
Aug 01, 2022 180.10 180.96 178.07 179.97 1,043,131 -0.69(-0.38%)
Jul 29, 2022 181.52 182.21 179.59 180.66 1,482,514 -0.55(-0.30%)
Jul 28, 2022 174.81 181.48 174.51 181.21 1,431,763 +7.67(+4.42%)
Jul 27, 2022 174.34 175.08 171.82 173.54 1,082,253 -1.08(-0.62%)
Jul 26, 2022 171.36 174.89 171.09 174.62 1,254,733 +3.12(+1.82%)
Jul 25, 2022 172.38 172.66 169.91 171.50 1,116,350 -1.36(-0.79%)
Jul 22, 2022 173.82 175.05 170.89 172.86 1,050,825 -0.15(-0.09%)
Jul 21, 2022 171.61 174.73 168.63 173.01 1,563,766 +2.48(+1.45%)
Jul 20, 2022 173.02 174.65 170.40 170.53 1,820,253 -3.00(-1.73%)
Jul 19, 2022 171.31 173.62 170.11 173.53 1,580,046 +3.40(+2.00%)
Jul 18, 2022 173.58 173.75 169.61 170.13 1,702,247 -3.27(-1.89%)
Jul 15, 2022 172.94 175.11 172.06 173.40 1,558,750 +2.38(+1.39%)
Jul 14, 2022 168.32 171.45 168.11 171.02 1,269,645 +0.11(+0.06%)
Jul 13, 2022 168.88 172.52 168.46 170.91 1,023,465 -0.03(-0.02%)
Jul 12, 2022 171.22 173.44 170.01 170.94 1,410,787 -1.32(-0.77%)
Jul 11, 2022 170.94 172.55 168.47 172.26 1,719,974 +0.86(+0.50%)
Jul 08, 2022 170.75 172.59 169.75 171.40 1,027,350 -0.24(-0.14%)
Jul 07, 2022 171.92 173.67 170.29 171.64 1,176,822 -0.13(-0.08%)
Jul 06, 2022 172.79 174.72 171.54 171.77 1,288,054 +0.24(+0.14%)
Jul 05, 2022 171.41 171.66 167.15 171.53 1,525,492 -0.83(-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.