Skip to main content

Crown Castle International (NY: CCI )

105.81 +0.22 (+0.21%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 149.80 150.63 147.91 149.74 3,491,134 -0.89(-0.59%)
Feb 25, 2022 148.93 150.80 148.10 150.62 1,864,998 +2.32(+1.56%)
Feb 24, 2022 141.75 148.82 141.26 148.31 3,301,048 +4.56(+3.17%)
Feb 23, 2022 146.77 148.05 143.70 143.75 2,136,115 -2.89(-1.97%)
Feb 22, 2022 145.88 148.25 144.08 146.64 2,875,379 +0.73(+0.50%)
Feb 18, 2022 145.91 0 -0.93(-0.63%)
Feb 17, 2022 148.28 148.41 146.60 146.84 3,456,703 -1.17(-0.79%)
Feb 16, 2022 148.87 149.18 146.82 148.01 2,280,964 -0.84(-0.56%)
Feb 15, 2022 152.06 152.29 148.22 148.84 2,827,848 -1.78(-1.18%)
Feb 14, 2022 152.21 152.69 149.47 150.62 2,387,625 -1.17(-0.77%)
Feb 11, 2022 155.71 156.84 150.71 151.79 3,248,814 -3.75(-2.41%)
Feb 10, 2022 159.18 160.78 154.99 155.54 2,088,169 -5.92(-3.67%)
Feb 09, 2022 161.14 162.79 160.50 161.46 3,131,813 +1.93(+1.21%)
Feb 08, 2022 162.49 162.92 159.32 159.53 2,047,798 -3.06(-1.88%)
Feb 07, 2022 162.27 164.05 161.82 162.59 1,222,414 +0.53(+0.33%)
Feb 04, 2022 161.44 164.26 160.44 162.06 1,218,359 -1.24(-0.76%)
Feb 03, 2022 164.31 163.04 163.30 1,150,252 -2.09(-1.26%)
Feb 02, 2022 163.13 165.95 162.77 165.38 1,834,965 +3.08(+1.90%)
Feb 01, 2022 163.55 164.35 160.54 162.30 1,673,543 -1.74(-1.06%)
Jan 31, 2022 161.52 164.25 164.04 2,309,973 +1.65(+1.01%)
Jan 28, 2022 157.31 162.48 154.66 162.40 2,152,497 +8.19(+5.31%)
Jan 27, 2022 159.54 159.99 152.87 154.21 2,557,448 -4.79(-3.01%)
Jan 26, 2022 164.75 165.76 158.02 159.00 2,746,915 -4.75(-2.90%)
Jan 25, 2022 163.25 165.10 161.59 163.75 1,624,171 -1.29(-0.78%)
Jan 24, 2022 163.05 165.50 159.81 165.03 2,338,734 +1.22(+0.75%)
Jan 21, 2022 164.48 166.30 164.48 163.81 1,572,298 +0.54(+0.33%)
Jan 20, 2022 164.88 167.46 162.97 163.27 1,603,023 -1.38(-0.84%)
Jan 19, 2022 166.12 167.90 164.62 164.66 2,203,300 -0.73(-0.44%)
Jan 18, 2022 163.59 166.07 162.95 165.38 1,872,151 -0.13(-0.08%)
Jan 14, 2022 165.52 0 -2.90(-1.72%)
Jan 13, 2022 170.34 170.94 167.88 168.42 1,770,012 -1.83(-1.08%)
Jan 12, 2022 168.46 171.46 168.08 170.25 2,282,715 +1.64(+0.98%)
Jan 11, 2022 171.63 171.63 167.16 168.61 2,721,969 -2.77(-1.62%)
Jan 10, 2022 173.12 173.12 169.08 171.38 2,155,403 -3.65(-2.09%)
Jan 07, 2022 173.19 177.28 171.91 175.03 2,515,472 +2.00(+1.16%)
Jan 06, 2022 170.34 173.70 166.51 173.02 2,884,373 +3.63(+2.14%)
Jan 05, 2022 178.64 178.64 168.86 169.39 3,979,639 -12.31(-6.77%)
Jan 04, 2022 186.18 187.18 181.47 181.70 2,110,098 -5.02(-2.69%)
Jan 03, 2022 187.85 187.85 183.16 186.72 1,826,600 -0.90(-0.48%)
Dec 31, 2021 187.22 188.63 186.54 187.62 822,680 +0.74(+0.39%)
Dec 30, 2021 186.96 187.57 185.80 186.88 818,301 +0.56(+0.30%)
Dec 29, 2021 185.19 186.71 183.98 186.33 945,087 +0.90(+0.48%)
Dec 28, 2021 184.03 185.91 183.41 185.43 1,286,175 +1.39(+0.76%)
Dec 27, 2021 180.28 184.19 179.52 184.03 1,024,199 +4.82(+2.69%)
Dec 23, 2021 179.44 180.35 178.11 179.22 1,347,326 -0.17(-0.10%)
Dec 22, 2021 179.13 179.62 178.08 179.39 1,296,239 +0.90(+0.50%)
Dec 21, 2021 182.42 183.21 177.57 178.49 1,601,566 -3.19(-1.76%)
Dec 20, 2021 179.39 182.14 178.51 181.68 1,219,957 +0.71(+0.39%)
Dec 17, 2021 180.42 183.50 179.59 180.97 3,762,346 +0.78(+0.43%)
Dec 16, 2021 177.28 180.64 176.81 180.19 1,815,322 +3.12(+1.76%)
Dec 15, 2021 176.18 177.66 174.98 177.07 1,436,793 +1.89(+1.08%)
Dec 14, 2021 176.86 177.06 173.17 175.18 1,812,476 -2.03(-1.15%)
Dec 13, 2021 172.19 177.77 172.19 177.21 1,878,813 +4.84(+2.81%)
Dec 10, 2021 169.42 172.65 168.48 172.38 1,841,032 +3.20(+1.89%)
Dec 09, 2021 170.49 171.12 168.47 169.17 1,603,527 -1.72(-1.01%)
Dec 08, 2021 171.14 172.88 169.88 170.90 2,575,957 -0.54(-0.31%)
Dec 07, 2021 168.82 171.74 168.45 171.43 2,071,425 +3.86(+2.31%)
Dec 06, 2021 165.53 168.74 164.89 167.57 2,288,873 +2.64(+1.60%)
Dec 03, 2021 165.96 166.59 163.45 164.93 1,381,661 -0.70(-0.42%)
Dec 02, 2021 162.24 167.29 161.96 165.62 1,973,797 +4.53(+2.81%)
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.