Skip to main content

Crown Castle International (NY: CCI )

117.92 -1.62 (-1.36%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 87.30 87.43 85.84 87.40 1,709,895 +0.41(+0.47%)
Dec 28, 2018 87.67 87.90 86.44 86.99 1,958,090 +0.19(+0.22%)
Dec 27, 2018 86.21 86.80 84.02 86.80 2,101,079 +0.20(+0.23%)
Dec 26, 2018 83.70 86.61 83.04 86.60 2,777,103 +3.03(+3.62%)
Dec 24, 2018 85.49 85.74 83.57 83.57 1,865,622 -1.87(-2.19%)
Dec 21, 2018 87.18 89.46 85.38 85.45 6,014,835 -3.06(-3.45%)
Dec 20, 2018 88.56 89.56 87.89 88.51 4,253,527 -0.21(-0.24%)
Dec 19, 2018 89.52 90.72 88.61 88.72 2,888,747 -0.29(-0.33%)
Dec 18, 2018 89.69 90.69 88.47 89.01 2,599,360 -0.23(-0.26%)
Dec 17, 2018 92.17 92.35 89.20 89.24 3,526,500 -2.93(-3.18%)
Dec 14, 2018 92.13 92.67 91.48 92.17 2,772,894 -0.40(-0.43%)
Dec 13, 2018 92.34 93.21 91.74 92.57 2,676,271 +0.56(+0.61%)
Dec 12, 2018 93.02 93.64 91.99 92.01 2,727,798 -0.53(-0.57%)
Dec 11, 2018 93.02 93.36 92.43 92.54 2,174,561 +0.03(+0.03%)
Dec 10, 2018 92.21 92.95 91.08 92.51 2,747,220 +0.27(+0.29%)
Dec 07, 2018 93.32 93.68 91.88 92.23 2,896,938 -1.36(-1.46%)
Dec 06, 2018 91.17 93.70 90.22 93.60 4,075,602 +1.97(+2.15%)
Dec 04, 2018 90.56 91.95 90.56 91.63 3,649,475 +1.04(+1.14%)
Dec 03, 2018 91.37 91.89 88.71 90.59 4,569,184 -0.96(-1.04%)
Nov 30, 2018 90.27 91.59 89.80 91.55 4,709,376 +1.51(+1.68%)
Nov 29, 2018 89.37 90.33 88.84 90.04 3,322,116 +0.70(+0.78%)
Nov 28, 2018 88.20 89.53 87.79 89.33 2,340,819 +1.31(+1.48%)
Nov 27, 2018 86.47 88.05 86.28 88.03 2,530,408 +1.67(+1.93%)
Nov 26, 2018 86.32 86.52 85.97 86.36 1,932,729 +0.34(+0.40%)
Nov 23, 2018 87.04 87.19 85.99 86.02 859,342 -1.20(-1.38%)
Nov 21, 2018 87.22 87.22 87.22 0 -0.13(-0.15%)
Nov 20, 2018 89.77 89.98 87.35 87.35 3,200,841 -2.10(-2.35%)
Nov 19, 2018 89.37 90.66 88.87 89.45 2,518,730 +0.12(+0.13%)
Nov 16, 2018 87.98 89.53 87.69 89.33 2,922,793 +1.22(+1.38%)
Nov 15, 2018 87.70 88.43 86.70 88.11 3,324,345 +0.23(+0.26%)
Nov 14, 2018 88.65 88.65 87.05 87.88 2,305,557 -0.30(-0.34%)
Nov 13, 2018 87.68 88.50 87.27 88.19 2,682,487 +0.76(+0.87%)
Nov 12, 2018 88.27 89.15 87.37 87.43 2,929,433 -0.91(-1.03%)
Nov 09, 2018 88.82 89.17 88.08 88.34 1,877,199 -0.48(-0.54%)
Nov 08, 2018 88.91 89.15 88.03 88.82 2,684,587 -0.21(-0.23%)
Nov 07, 2018 88.72 89.60 88.48 89.02 2,315,053 +0.41(+0.47%)
Nov 06, 2018 88.59 89.11 88.07 88.61 1,713,668 +0.14(+0.16%)
Nov 05, 2018 87.49 89.00 87.44 88.47 3,459,986 +1.35(+1.55%)
Nov 02, 2018 87.05 87.35 85.96 87.12 3,536,017 +0.02(+0.02%)
Nov 01, 2018 87.04 87.84 86.58 87.10 3,188,517 +0.46(+0.53%)
Oct 31, 2018 87.39 87.66 86.00 86.64 3,976,232 -0.62(-0.71%)
Oct 30, 2018 85.07 87.74 84.44 87.26 3,912,182 +2.76(+3.27%)
Oct 29, 2018 83.02 85.06 82.98 84.50 5,977,533 +2.00(+2.42%)
Oct 26, 2018 84.94 85.17 82.30 82.50 3,951,820 -3.04(-3.55%)
Oct 25, 2018 85.33 86.29 84.48 85.53 4,106,628 +0.45(+0.53%)
Oct 24, 2018 84.79 86.40 84.63 85.08 6,155,338 +0.49(+0.58%)
Oct 23, 2018 84.09 84.73 83.29 84.59 3,952,773 +0.30(+0.36%)
Oct 22, 2018 85.46 85.92 84.28 84.28 3,090,573 -0.92(-1.08%)
Oct 19, 2018 84.99 85.96 84.51 85.20 3,222,753 +0.25(+0.29%)
Oct 18, 2018 84.46 86.57 83.68 84.95 4,936,277 -0.14(-0.16%)
Oct 17, 2018 85.36 85.65 84.18 85.09 3,093,821 -0.09(-0.10%)
Oct 16, 2018 84.12 85.36 83.74 85.17 2,774,330 +1.11(+1.32%)
Oct 15, 2018 83.51 84.96 83.45 84.07 2,348,403 +0.45(+0.53%)
Oct 12, 2018 84.67 85.18 82.91 83.62 3,807,111 -0.26(-0.31%)
Oct 11, 2018 86.83 86.83 83.34 83.88 2,917,819 -2.73(-3.16%)
Oct 10, 2018 88.50 88.84 86.61 86.62 3,999,508 -1.88(-2.12%)
Oct 09, 2018 87.89 89.29 87.80 88.50 2,924,700 +0.64(+0.73%)
Oct 08, 2018 86.83 88.50 86.81 87.86 2,697,507 +1.22(+1.41%)
Oct 05, 2018 86.38 87.18 86.16 86.64 1,546,364 +0.33(+0.39%)
Oct 04, 2018 86.40 86.75 85.41 86.31 1,606,192 -0.41(-0.48%)
Oct 03, 2018 87.07 87.76 85.88 86.72 2,205,795 -0.19(-0.22%)
Oct 02, 2018 88.00 88.23 86.86 86.91 2,297,788 -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.