Skip to main content

Crown Castle International (NY: CCI )

138.73 -1.44 (-1.03%)
Streaming Delayed Price Updated: 12:39 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 140.22 140.92 137.73 140.17 1,734,456 -1.54(-1.09%)
Dec 01, 2022 143.47 145.32 140.83 141.71 1,718,734 +0.28(+0.20%)
Nov 30, 2022 138.41 141.60 137.47 141.43 5,632,415 +2.32(+1.67%)
Nov 29, 2022 137.60 139.48 137.20 139.11 1,789,474 +1.59(+1.16%)
Nov 28, 2022 140.33 141.26 136.79 137.52 2,629,057 -3.67(-2.60%)
Nov 25, 2022 141.36 142.28 140.44 141.19 1,003,489 +1.07(+0.76%)
Nov 23, 2022 139.07 140.76 138.53 140.12 1,273,320 +1.01(+0.73%)
Nov 22, 2022 139.44 139.58 137.63 139.11 2,332,050 +0.00(+0.00%)
Nov 21, 2022 135.76 139.45 135.75 139.11 2,105,793 +3.27(+2.41%)
Nov 18, 2022 134.58 136.03 133.82 135.84 1,874,318 +2.22(+1.66%)
Nov 17, 2022 133.84 135.08 132.22 133.62 1,950,587 -1.99(-1.47%)
Nov 16, 2022 135.83 137.28 135.05 135.61 2,472,503 -0.39(-0.29%)
Nov 15, 2022 138.09 138.76 135.00 136.00 2,057,516 +0.89(+0.66%)
Nov 14, 2022 140.05 140.06 135.08 135.11 2,028,120 -5.36(-3.82%)
Nov 11, 2022 138.63 141.77 138.13 140.47 2,717,684 +1.81(+1.31%)
Nov 10, 2022 133.67 139.10 132.67 138.66 3,264,026 +11.01(+8.63%)
Nov 09, 2022 130.00 131.36 127.36 127.65 1,558,179 -2.17(-1.67%)
Nov 08, 2022 129.75 131.03 129.02 129.82 2,581,594 -0.02(-0.02%)
Nov 07, 2022 130.61 131.18 129.11 129.84 2,455,148 -0.21(-0.16%)
Nov 04, 2022 130.14 130.64 127.55 130.05 2,136,480 +0.73(+0.56%)
Nov 03, 2022 127.42 130.29 126.75 129.32 2,224,374 +0.48(+0.37%)
Nov 02, 2022 131.60 128.61 128.84 2,718,708 -3.42(-2.59%)
Nov 01, 2022 134.57 135.70 131.48 132.26 2,768,418 -1.00(-0.75%)
Oct 31, 2022 130.82 133.63 129.75 133.26 3,297,218 +0.76(+0.57%)
Oct 28, 2022 127.55 133.59 127.50 132.50 2,973,331 +4.50(+3.52%)
Oct 27, 2022 129.50 129.50 126.36 128.00 3,095,213 -0.31(-0.24%)
Oct 26, 2022 126.17 129.37 126.02 128.31 3,500,695 +1.88(+1.49%)
Oct 25, 2022 124.65 127.04 123.52 126.43 5,489,948 +3.98(+3.25%)
Oct 24, 2022 124.31 126.15 121.71 122.45 3,355,859 -1.14(-0.92%)
Oct 21, 2022 127.71 127.71 122.90 123.59 5,311,446 -3.21(-2.53%)
Oct 20, 2022 125.80 129.60 124.36 126.80 4,425,572 -3.90(-2.98%)
Oct 19, 2022 131.73 133.78 130.31 130.70 2,576,856 -2.68(-2.01%)
Oct 18, 2022 134.97 135.80 132.05 133.38 3,189,384 +0.41(+0.31%)
Oct 17, 2022 129.89 134.11 129.39 132.97 2,436,049 +5.32(+4.17%)
Oct 14, 2022 133.29 133.79 127.43 127.65 2,449,835 -3.47(-2.65%)
Oct 13, 2022 126.35 131.90 124.82 131.12 2,976,212 +2.09(+1.62%)
Oct 12, 2022 132.17 132.17 127.71 129.03 2,759,443 -3.50(-2.64%)
Oct 11, 2022 132.14 133.91 129.38 132.53 2,595,993 -0.10(-0.08%)
Oct 10, 2022 134.35 136.06 131.99 132.63 1,854,700 -1.72(-1.28%)
Oct 07, 2022 136.47 137.84 133.48 134.35 2,436,694 -3.35(-2.43%)
Oct 06, 2022 145.79 145.79 137.33 137.70 2,627,365 -8.07(-5.54%)
Oct 05, 2022 148.16 148.41 143.40 145.77 1,846,684 -4.59(-3.05%)
Oct 04, 2022 148.88 152.70 148.72 150.36 1,724,722 +2.65(+1.79%)
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.