Skip to main content

Crown Castle International (NY: CCI )

92.03 -0.05 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 93.54 93.84 91.50 92.03 4,198,351 -0.05(-0.05%)
Sep 28, 2023 90.30 92.41 90.14 92.08 3,610,320 +2.38(+2.65%)
Sep 27, 2023 91.11 91.40 88.77 89.70 4,427,929 -1.38(-1.52%)
Sep 26, 2023 91.21 92.06 90.81 91.08 3,789,835 -1.23(-1.33%)
Sep 25, 2023 91.30 92.48 91.66 92.31 4,303,970 +0.33(+0.36%)
Sep 22, 2023 93.50 93.50 91.62 91.98 3,532,665 -0.92(-0.99%)
Sep 21, 2023 96.30 96.62 92.86 92.90 4,574,698 -3.84(-3.97%)
Sep 20, 2023 97.59 97.99 96.54 96.74 3,676,537 -0.23(-0.24%)
Sep 19, 2023 97.16 97.56 96.22 96.97 3,014,863 -0.56(-0.57%)
Sep 18, 2023 98.57 99.41 97.48 97.53 3,292,014 -0.88(-0.89%)
Sep 15, 2023 98.24 99.52 97.82 98.41 4,574,540 -0.22(-0.22%)
Sep 14, 2023 95.79 98.80 95.73 98.63 2,835,369 +2.75(+2.87%)
Sep 13, 2023 96.93 96.93 95.18 95.88 3,479,793 -0.50(-0.52%)
Sep 12, 2023 96.54 96.69 94.41 96.38 2,584,152 -0.57(-0.59%)
Sep 11, 2023 97.66 98.14 96.64 96.95 2,526,362 -0.70(-0.72%)
Sep 08, 2023 98.76 98.79 97.57 97.65 3,037,126 -0.82(-0.83%)
Sep 07, 2023 97.16 98.75 97.16 98.46 3,841,389 +1.05(+1.08%)
Sep 06, 2023 98.19 98.46 96.75 97.41 2,313,174 -0.97(-0.99%)
Sep 05, 2023 98.17 99.29 97.95 98.38 3,194,928 +0.22(+0.22%)
Sep 01, 2023 99.38 99.52 97.72 98.17 1,747,958 -0.72(-0.73%)
Aug 31, 2023 99.74 99.97 98.38 98.89 4,433,116 -0.31(-0.32%)
Aug 30, 2023 99.44 99.66 98.43 99.20 2,910,312 +0.22(+0.22%)
Aug 29, 2023 98.53 99.81 97.98 98.98 3,401,440 +0.72(+0.73%)
Aug 28, 2023 98.36 99.08 98.14 98.27 2,228,412 +0.17(+0.17%)
Aug 25, 2023 98.06 98.95 97.41 98.10 2,279,881 +0.14(+0.14%)
Aug 24, 2023 98.43 99.46 97.33 97.96 2,433,043 +0.06(+0.06%)
Aug 23, 2023 97.86 98.40 97.25 97.90 3,827,447 +0.78(+0.80%)
Aug 22, 2023 97.73 97.97 96.52 97.12 2,182,064 -0.52(-0.53%)
Aug 21, 2023 98.45 98.45 96.37 97.65 3,014,420 -0.97(-0.99%)
Aug 18, 2023 97.47 99.21 97.25 98.62 2,498,553 +0.43(+0.44%)
Aug 17, 2023 98.43 99.75 98.05 98.19 3,500,823 -0.06(-0.06%)
Aug 16, 2023 101.25 101.25 97.56 98.25 3,037,527 -2.79(-2.77%)
Aug 15, 2023 100.56 101.50 99.97 101.04 1,905,857 -0.42(-0.42%)
Aug 14, 2023 102.39 102.61 101.21 101.46 2,624,078 -1.27(-1.24%)
Aug 11, 2023 102.61 103.27 102.38 102.73 2,736,143 -0.28(-0.27%)
Aug 10, 2023 102.13 103.67 102.13 103.01 3,299,530 +0.06(+0.06%)
Aug 09, 2023 102.03 103.34 101.83 102.95 2,635,152 +0.58(+0.57%)
Aug 08, 2023 101.35 102.61 100.55 102.37 2,159,882 +0.19(+0.18%)
Aug 07, 2023 102.25 102.67 101.42 102.18 1,881,544 +0.04(+0.04%)
Aug 04, 2023 102.88 104.11 101.53 102.14 2,212,231 -1.10(-1.07%)
Aug 03, 2023 104.98 105.24 102.55 103.25 2,347,616 -2.04(-1.93%)
Aug 02, 2023 106.04 106.17 103.74 105.28 3,218,657 -1.23(-1.15%)
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.