Skip to main content

Crown Castle International (NY: CCI )

104.93 +0.99 (+0.95%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 105.09 105.50 103.70 103.94 1,731,082 -1.14(-1.08%)
Jul 19, 2024 105.53 105.86 103.72 105.08 3,313,684 +0.04(+0.04%)
Jul 18, 2024 105.00 107.45 103.89 105.04 2,733,868 -0.59(-0.56%)
Jul 17, 2024 104.09 105.66 103.93 105.63 2,166,434 +1.73(+1.67%)
Jul 16, 2024 104.02 104.40 102.69 103.90 1,712,315 +0.78(+0.76%)
Jul 15, 2024 103.33 103.76 102.31 103.12 2,865,720 -0.43(-0.42%)
Jul 12, 2024 102.60 104.45 102.60 103.55 1,963,862 +1.21(+1.18%)
Jul 11, 2024 99.58 102.50 99.00 102.34 2,363,500 +4.54(+4.64%)
Jul 10, 2024 98.00 98.10 96.60 97.80 2,282,608 +0.74(+0.76%)
Jul 09, 2024 96.43 97.12 95.44 97.06 2,084,805 +0.44(+0.46%)
Jul 08, 2024 96.27 96.86 95.89 96.62 1,784,103 +0.55(+0.57%)
Jul 05, 2024 96.30 96.75 95.20 96.07 1,245,141 -0.59(-0.61%)
Jul 03, 2024 96.07 97.21 95.49 96.66 1,085,399 +1.37(+1.44%)
Jul 02, 2024 96.37 96.55 95.02 95.29 2,099,787 -0.69(-0.72%)
Jul 01, 2024 96.95 97.76 95.69 95.98 2,230,504 -1.72(-1.76%)
Jun 28, 2024 97.94 98.47 97.03 97.70 9,395,099 +0.31(+0.32%)
Jun 27, 2024 96.12 97.41 95.99 97.39 2,728,378 +1.46(+1.52%)
Jun 26, 2024 95.00 96.52 94.68 95.93 3,409,316 +0.28(+0.29%)
Jun 25, 2024 97.01 97.13 95.54 95.65 1,681,547 -1.78(-1.83%)
Jun 24, 2024 96.32 98.84 96.14 97.43 2,706,209 +0.93(+0.96%)
Jun 21, 2024 96.90 97.68 95.48 96.50 3,630,745 +0.09(+0.09%)
Jun 20, 2024 94.98 96.68 94.47 96.41 2,868,121 +1.07(+1.12%)
Jun 18, 2024 96.38 97.50 95.20 95.34 3,006,802 -1.00(-1.04%)
Jun 17, 2024 97.94 98.19 96.27 96.34 2,595,045 -2.76(-2.79%)
Jun 14, 2024 97.60 99.14 97.40 99.10 2,013,643 +0.83(+0.85%)
Jun 13, 2024 98.35 99.12 97.35 98.27 3,253,997 +0.16(+0.16%)
Jun 12, 2024 101.26 101.63 97.86 98.11 2,340,902 -0.58(-0.59%)
Jun 11, 2024 99.72 99.95 98.37 98.69 3,101,085 +0.40(+0.41%)
Jun 10, 2024 98.64 99.00 97.95 98.28 2,171,061 -0.76(-0.77%)
Jun 07, 2024 98.43 99.42 97.70 99.04 2,361,856 -1.00(-1.00%)
Jun 06, 2024 100.27 100.72 99.69 100.05 1,971,207 -0.73(-0.72%)
Jun 05, 2024 101.64 102.33 100.56 100.78 1,992,363 -1.22(-1.20%)
Jun 04, 2024 101.41 102.60 100.81 102.00 2,248,295 +0.50(+0.49%)
Jun 03, 2024 101.38 102.38 100.84 101.49 2,938,188 +0.60(+0.60%)
May 31, 2024 98.72 101.10 98.42 100.89 3,242,609 +2.82(+2.88%)
May 30, 2024 97.06 98.14 96.55 98.07 2,753,080 +1.73(+1.80%)
May 29, 2024 95.49 96.68 95.33 96.34 2,117,082 +0.17(+0.17%)
May 28, 2024 96.97 97.84 96.14 96.17 2,261,948 -0.41(-0.43%)
May 24, 2024 97.77 97.79 95.88 96.58 2,128,256 -0.88(-0.90%)
May 23, 2024 98.22 98.57 96.97 97.46 2,029,483 -1.19(-1.21%)
May 22, 2024 98.88 99.05 98.17 98.65 2,006,064 -0.52(-0.53%)
May 21, 2024 98.89 99.35 98.35 99.17 1,815,343 +0.13(+0.13%)
May 20, 2024 100.70 100.99 98.87 99.04 2,859,697 -2.23(-2.21%)
May 17, 2024 102.78 102.78 100.78 101.28 3,337,239 -1.11(-1.09%)
May 16, 2024 101.14 102.95 101.14 102.39 3,078,662 +0.49(+0.48%)
May 15, 2024 101.36 102.21 100.98 101.90 2,820,213 +2.42(+2.43%)
May 14, 2024 99.53 99.84 98.66 99.48 1,883,799 +1.00(+1.02%)
May 13, 2024 98.20 98.89 97.93 98.47 2,948,215 +0.52(+0.53%)
May 10, 2024 98.31 98.46 97.35 97.95 3,136,362 -0.36(-0.37%)
May 09, 2024 96.29 98.82 96.11 98.31 3,260,272 +2.53(+2.64%)
May 08, 2024 93.90 95.93 93.70 95.78 2,615,857 +1.14(+1.21%)
May 07, 2024 95.41 96.37 94.16 94.64 3,169,864 +0.23(+0.24%)
May 06, 2024 96.32 96.46 93.54 94.42 2,977,224 -1.45(-1.51%)
May 03, 2024 96.46 96.82 95.26 95.86 4,185,066 +0.94(+0.99%)
May 02, 2024 94.31 95.12 93.54 94.93 3,263,024 +1.19(+1.27%)
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.