Skip to main content

Crown Castle International (NY: CCI )

105.68 +0.09 (+0.09%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 128.38 128.69 124.88 126.51 1,502,711 -2.58(-2.00%)
Dec 29, 2022 126.83 129.34 125.65 129.09 1,728,724 +3.31(+2.63%)
Dec 28, 2022 128.30 129.22 125.65 125.78 1,412,774 -1.93(-1.51%)
Dec 27, 2022 127.63 128.17 125.76 127.71 1,213,092 -0.05(-0.04%)
Dec 23, 2022 126.08 127.80 125.86 127.76 1,048,968 +1.29(+1.02%)
Dec 22, 2022 124.86 126.94 124.13 126.47 2,748,301 +1.03(+0.82%)
Dec 21, 2022 126.30 127.19 124.77 125.45 2,507,064 +0.64(+0.52%)
Dec 20, 2022 123.51 125.38 122.47 124.80 2,482,686 +0.56(+0.45%)
Dec 19, 2022 125.29 126.13 123.15 124.24 1,975,089 -1.45(-1.16%)
Dec 16, 2022 126.91 127.67 123.13 125.70 4,704,594 -3.01(-2.34%)
Dec 15, 2022 126.96 130.10 126.48 128.71 3,050,084 +0.49(+0.38%)
Dec 14, 2022 133.35 133.70 128.11 128.22 4,000,220 -5.53(-4.13%)
Dec 13, 2022 134.39 137.06 132.36 133.75 3,138,209 +3.91(+3.01%)
Dec 12, 2022 129.65 129.97 127.95 129.84 3,287,832 +0.84(+0.65%)
Dec 09, 2022 128.54 131.08 128.14 129.00 2,618,036 +0.56(+0.44%)
Dec 08, 2022 127.96 129.47 127.11 128.44 2,074,827 +0.45(+0.35%)
Dec 07, 2022 126.03 129.27 126.03 127.98 2,110,805 +1.34(+1.06%)
Dec 06, 2022 128.02 128.22 126.03 126.65 1,833,020 -1.25(-0.97%)
Dec 05, 2022 127.75 128.64 126.38 127.89 2,223,557 -1.43(-1.11%)
Dec 02, 2022 129.37 130.01 127.07 129.32 1,879,938 -1.42(-1.09%)
Dec 01, 2022 132.37 134.07 129.93 130.74 1,862,897 +0.26(+0.20%)
Nov 30, 2022 127.70 130.64 126.83 130.49 6,104,850 +2.14(+1.67%)
Nov 29, 2022 126.95 128.69 126.58 128.34 1,939,571 +1.47(+1.16%)
Nov 28, 2022 129.47 130.33 126.20 126.88 2,849,577 -3.39(-2.60%)
Nov 25, 2022 130.42 131.27 129.57 130.26 1,087,659 +0.99(+0.76%)
Nov 23, 2022 128.31 129.87 127.81 129.28 1,380,123 +0.93(+0.73%)
Nov 22, 2022 128.65 128.78 126.98 128.34 2,527,657 +0.00(+0.00%)
Nov 21, 2022 125.25 128.66 125.25 128.34 2,282,422 +3.02(+2.41%)
Nov 18, 2022 124.17 125.50 123.47 125.33 2,031,532 +2.05(+1.66%)
Nov 17, 2022 123.48 124.63 121.99 123.28 2,114,198 -1.84(-1.47%)
Nov 16, 2022 125.32 126.65 124.60 125.12 2,679,891 -0.36(-0.29%)
Nov 15, 2022 127.40 128.02 124.55 125.47 2,230,096 +0.82(+0.66%)
Nov 14, 2022 129.21 129.22 124.63 124.65 2,198,234 -4.94(-3.82%)
Nov 11, 2022 127.90 130.80 127.44 129.60 2,945,637 +1.67(+1.30%)
Nov 10, 2022 123.33 128.34 122.40 127.93 3,537,806 +10.16(+8.63%)
Nov 09, 2022 119.94 121.19 117.50 117.77 1,688,875 -2.00(-1.67%)
Nov 08, 2022 119.71 120.89 119.04 119.77 2,798,132 -0.02(-0.02%)
Nov 07, 2022 120.50 121.03 119.12 119.79 2,661,080 -0.19(-0.16%)
Nov 04, 2022 120.07 120.53 117.68 119.99 2,315,683 +0.67(+0.56%)
Nov 03, 2022 117.56 120.21 116.94 119.31 2,410,950 +0.44(+0.37%)
Nov 02, 2022 121.42 118.66 118.87 2,946,747 -3.16(-2.59%)
Nov 01, 2022 124.16 125.20 121.31 122.03 3,000,627 -0.92(-0.75%)
Oct 31, 2022 120.70 123.29 119.71 122.95 3,573,782 +0.70(+0.57%)
Oct 28, 2022 117.68 123.25 117.63 122.25 3,222,728 +4.15(+3.52%)
Oct 27, 2022 119.48 119.48 116.58 118.09 3,354,833 -0.29(-0.24%)
Oct 26, 2022 116.41 119.35 116.27 118.38 3,794,326 +1.73(+1.49%)
Oct 25, 2022 115.00 117.21 113.96 116.65 5,950,433 +3.67(+3.25%)
Oct 24, 2022 114.69 116.39 112.29 112.97 3,637,341 -1.05(-0.92%)
Oct 21, 2022 117.83 117.83 113.39 114.03 5,756,959 -2.96(-2.53%)
Oct 20, 2022 116.06 119.57 114.74 116.99 4,796,780 -3.60(-2.98%)
Oct 19, 2022 121.54 123.42 120.23 120.59 2,792,997 -2.47(-2.01%)
Oct 18, 2022 124.53 125.29 121.83 123.06 3,456,903 +0.38(+0.31%)
Oct 17, 2022 119.84 123.73 119.38 122.68 2,640,379 +4.91(+4.17%)
Oct 14, 2022 122.97 123.44 117.57 117.77 2,655,322 -3.20(-2.65%)
Oct 13, 2022 116.57 121.69 115.16 120.97 3,225,850 +1.93(+1.62%)
Oct 12, 2022 121.94 121.94 117.83 119.05 2,990,899 -3.23(-2.64%)
Oct 11, 2022 121.91 123.55 119.37 122.27 2,813,739 -0.09(-0.08%)
Oct 10, 2022 123.95 125.53 121.78 122.37 2,010,268 -1.59(-1.28%)
Oct 07, 2022 125.91 127.17 123.15 123.95 2,641,079 -3.09(-2.43%)
Oct 06, 2022 134.51 134.51 126.70 127.04 2,847,743 -7.45(-5.54%)
Oct 05, 2022 136.69 136.92 132.30 134.49 2,001,580 -4.23(-3.05%)
Oct 04, 2022 137.36 140.88 137.21 138.72 1,869,388 +2.44(+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.