Skip to main content

Crown Castle International (NY: CCI )

115.17 -2.61 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 87.29 87.42 85.83 87.40 1,710,050 +0.41(+0.47%)
Dec 28, 2018 87.66 87.89 86.43 86.99 1,958,268 +0.19(+0.22%)
Dec 27, 2018 86.20 86.79 84.01 86.79 2,101,270 +0.20(+0.23%)
Dec 26, 2018 83.69 86.60 83.04 86.59 2,777,356 +3.03(+3.62%)
Dec 24, 2018 85.48 85.73 83.57 83.57 1,865,792 -1.87(-2.19%)
Dec 21, 2018 87.17 89.45 85.37 85.44 6,015,381 -3.06(-3.45%)
Dec 20, 2018 88.55 89.55 87.88 88.50 4,253,913 -0.21(-0.24%)
Dec 19, 2018 89.51 90.71 88.60 88.71 2,889,010 -0.29(-0.33%)
Dec 18, 2018 89.68 90.68 88.46 89.00 2,599,596 -0.23(-0.26%)
Dec 17, 2018 92.16 92.34 89.19 89.23 3,526,821 -2.93(-3.18%)
Dec 14, 2018 92.12 92.66 91.47 92.16 2,773,146 -0.40(-0.43%)
Dec 13, 2018 92.33 93.20 91.73 92.56 2,676,514 +0.56(+0.61%)
Dec 12, 2018 93.01 93.63 91.98 92.00 2,728,046 -0.53(-0.57%)
Dec 11, 2018 93.01 93.35 92.42 92.53 2,174,759 +0.03(+0.03%)
Dec 10, 2018 92.20 92.94 91.07 92.50 2,747,470 +0.27(+0.29%)
Dec 07, 2018 93.31 93.68 91.88 92.23 2,897,201 -1.36(-1.46%)
Dec 06, 2018 91.16 93.69 90.21 93.59 4,075,972 +1.97(+2.15%)
Dec 04, 2018 90.55 91.94 90.55 91.62 3,649,806 +1.04(+1.14%)
Dec 03, 2018 91.37 91.88 88.70 90.58 4,569,599 -0.96(-1.04%)
Nov 30, 2018 90.27 91.58 89.80 91.54 4,709,804 +1.51(+1.68%)
Nov 29, 2018 89.36 90.32 88.83 90.03 3,322,418 +0.70(+0.78%)
Nov 28, 2018 88.19 89.53 87.79 89.33 2,341,032 +1.31(+1.48%)
Nov 27, 2018 86.47 88.04 86.27 88.02 2,530,638 +1.67(+1.93%)
Nov 26, 2018 86.31 86.51 85.96 86.35 1,932,905 +0.34(+0.40%)
Nov 23, 2018 87.03 87.18 85.98 86.01 859,420 -1.20(-1.38%)
Nov 21, 2018 87.21 87.21 87.21 0 -0.13(-0.15%)
Nov 20, 2018 89.76 89.97 87.34 87.34 3,201,131 -2.10(-2.35%)
Nov 19, 2018 89.37 90.65 88.86 89.45 2,518,959 +0.12(+0.13%)
Nov 16, 2018 87.97 89.52 87.68 89.33 2,923,058 +1.22(+1.38%)
Nov 15, 2018 87.69 88.43 86.69 88.11 3,324,647 +0.23(+0.26%)
Nov 14, 2018 88.64 88.64 87.04 87.88 2,305,767 -0.30(-0.34%)
Nov 13, 2018 87.68 88.49 87.26 88.18 2,682,730 +0.76(+0.87%)
Nov 12, 2018 88.27 89.14 87.37 87.42 2,929,699 -0.91(-1.03%)
Nov 09, 2018 88.81 89.17 88.07 88.33 1,877,369 -0.48(-0.54%)
Nov 08, 2018 88.90 89.14 88.02 88.81 2,684,830 -0.21(-0.23%)
Nov 07, 2018 88.71 89.59 88.47 89.02 2,315,263 +0.41(+0.47%)
Nov 06, 2018 88.58 89.10 88.06 88.60 1,713,823 +0.14(+0.16%)
Nov 05, 2018 87.49 88.99 87.43 88.46 3,460,301 +1.35(+1.55%)
Nov 02, 2018 87.04 87.34 85.95 87.11 3,536,338 +0.02(+0.02%)
Nov 01, 2018 87.03 87.84 86.57 87.10 3,188,807 +0.46(+0.53%)
Oct 31, 2018 87.38 87.66 85.99 86.63 3,976,593 -0.62(-0.71%)
Oct 30, 2018 85.06 87.73 84.43 87.25 3,912,538 +2.76(+3.27%)
Oct 29, 2018 83.02 85.06 82.97 84.49 5,978,076 +2.00(+2.42%)
Oct 26, 2018 84.94 85.16 82.29 82.49 3,952,179 -3.04(-3.55%)
Oct 25, 2018 85.33 86.28 84.47 85.53 4,107,001 +0.45(+0.53%)
Oct 24, 2018 84.78 86.39 84.62 85.07 6,155,897 +0.49(+0.58%)
Oct 23, 2018 84.08 84.72 83.28 84.58 3,953,132 +0.30(+0.36%)
Oct 22, 2018 85.45 85.91 84.27 84.27 3,090,854 -0.92(-1.08%)
Oct 19, 2018 84.98 85.96 84.50 85.19 3,223,046 +0.25(+0.29%)
Oct 18, 2018 84.45 86.56 83.67 84.94 4,936,725 -0.14(-0.16%)
Oct 17, 2018 85.35 85.65 84.17 85.08 3,094,102 -0.09(-0.10%)
Oct 16, 2018 84.11 85.35 83.73 85.17 2,774,582 +1.11(+1.32%)
Oct 15, 2018 83.50 84.95 83.45 84.06 2,348,616 +0.45(+0.53%)
Oct 12, 2018 84.67 85.18 82.90 83.61 3,807,457 -0.26(-0.31%)
Oct 11, 2018 86.82 86.82 83.33 83.88 2,918,084 -2.73(-3.16%)
Oct 10, 2018 88.49 88.83 86.60 86.61 3,999,872 -1.88(-2.12%)
Oct 09, 2018 87.88 89.29 87.79 88.49 2,924,966 +0.64(+0.73%)
Oct 08, 2018 86.82 88.49 86.80 87.85 2,697,752 +1.22(+1.41%)
Oct 05, 2018 86.37 87.17 86.15 86.63 1,546,504 +0.33(+0.39%)
Oct 04, 2018 86.39 86.74 85.40 86.30 1,606,337 -0.41(-0.48%)
Oct 03, 2018 87.06 87.75 85.88 86.71 2,205,995 -0.19(-0.22%)
Oct 02, 2018 88.00 88.22 86.86 86.90 2,297,997 -1.06(-1.20%)
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.