Skip to main content

Crown Castle International (NY: CCI )

105.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 166.02 166.65 164.26 165.23 1,620,952 -0.50(-0.30%)
Jul 28, 2022 159.88 165.98 159.61 165.73 1,565,462 +7.02(+4.42%)
Jul 27, 2022 159.45 160.13 157.15 158.72 1,183,315 -0.99(-0.62%)
Jul 26, 2022 156.72 159.95 156.48 159.71 1,371,901 +2.85(+1.82%)
Jul 25, 2022 157.66 157.91 155.40 156.85 1,220,596 -1.24(-0.79%)
Jul 22, 2022 158.97 160.10 156.29 158.10 1,148,952 -0.14(-0.09%)
Jul 21, 2022 156.95 159.81 154.23 158.23 1,709,792 +2.27(+1.45%)
Jul 20, 2022 158.24 159.73 155.85 155.97 1,990,230 -2.74(-1.73%)
Jul 19, 2022 156.68 158.79 155.58 158.71 1,727,592 +3.11(+2.00%)
Jul 18, 2022 158.75 158.91 155.12 155.60 1,861,204 -2.99(-1.89%)
Jul 15, 2022 158.17 160.16 157.37 158.59 1,704,307 +2.18(+1.39%)
Jul 14, 2022 153.94 156.81 153.75 156.41 1,388,206 +0.10(+0.06%)
Jul 13, 2022 154.46 157.79 154.07 156.31 1,119,037 -0.03(-0.02%)
Jul 12, 2022 156.60 158.63 155.49 156.34 1,542,528 -1.21(-0.77%)
Jul 11, 2022 156.34 157.81 154.09 157.55 1,880,587 +0.79(+0.50%)
Jul 08, 2022 156.17 157.85 155.25 156.76 1,123,285 -0.22(-0.14%)
Jul 07, 2022 157.24 158.84 155.75 156.98 1,286,715 -0.12(-0.08%)
Jul 06, 2022 158.03 159.80 156.89 157.10 1,408,334 +0.22(+0.14%)
Jul 05, 2022 156.77 157.00 152.87 156.88 1,667,944 -0.76(-0.48%)
Jul 01, 2022 153.41 158.08 153.03 157.64 1,650,106 +3.64(+2.36%)
Jun 30, 2022 154.37 155.81 152.98 154.00 2,455,577 +0.98(+0.64%)
Jun 29, 2022 151.51 153.84 149.18 153.02 2,173,581 -1.17(-0.76%)
Jun 28, 2022 159.15 159.28 153.53 154.19 2,162,708 -4.45(-2.81%)
Jun 27, 2022 159.62 161.32 158.18 158.65 1,544,603 -1.40(-0.87%)
Jun 24, 2022 158.04 160.67 154.89 160.04 2,454,753 +3.12(+1.99%)
Jun 23, 2022 154.42 157.75 154.04 156.93 1,758,315 +3.21(+2.09%)
Jun 22, 2022 147.55 156.85 147.26 153.72 2,728,946 +5.59(+3.77%)
Jun 21, 2022 143.60 148.88 143.59 148.13 2,476,854 +5.31(+3.72%)
Jun 17, 2022 143.34 145.41 141.88 142.81 3,428,265 +1.06(+0.75%)
Jun 16, 2022 143.21 144.65 140.57 141.75 2,275,006 -4.81(-3.28%)
Jun 15, 2022 146.66 149.17 144.32 146.56 3,225,293 +2.13(+1.48%)
Jun 14, 2022 150.45 151.01 143.76 144.43 3,525,826 -6.08(-4.04%)
Jun 13, 2022 153.34 155.65 149.80 150.51 1,912,655 -5.99(-3.83%)
Jun 10, 2022 160.52 161.00 156.39 156.51 2,072,931 -6.33(-3.89%)
Jun 09, 2022 166.34 168.45 162.60 162.83 1,523,890 -4.37(-2.61%)
Jun 08, 2022 166.58 170.17 166.51 167.20 1,406,395 -1.37(-0.81%)
Jun 07, 2022 166.71 168.65 163.85 168.57 2,381,093 +1.07(+0.64%)
Jun 06, 2022 167.08 168.70 165.70 167.50 1,429,323 +1.58(+0.95%)
Jun 03, 2022 168.34 169.14 165.68 165.93 1,958,882 -3.78(-2.23%)
Jun 02, 2022 167.08 169.75 159.65 169.71 2,972,866 -0.80(-0.47%)
Jun 01, 2022 172.29 172.29 169.21 170.50 1,164,974 -1.41(-0.82%)
May 31, 2022 172.59 173.68 170.50 171.92 2,589,485 -3.39(-1.93%)
May 27, 2022 171.00 175.81 171.00 175.31 1,462,736 +5.31(+3.12%)
May 26, 2022 173.14 173.88 168.98 170.00 1,220,780 -2.40(-1.39%)
May 25, 2022 171.37 173.59 169.56 172.40 1,771,799 -1.30(-0.75%)
May 24, 2022 167.79 174.19 166.86 173.69 1,596,644 +5.80(+3.46%)
May 23, 2022 166.74 168.32 165.10 167.89 1,527,331 +2.73(+1.65%)
May 20, 2022 163.08 165.84 161.65 165.16 1,656,491 +3.46(+2.14%)
May 19, 2022 158.27 162.74 157.88 161.70 1,931,907 +2.65(+1.66%)
May 18, 2022 160.41 160.92 158.41 159.05 1,802,749 -1.22(-0.76%)
May 17, 2022 160.53 160.71 157.15 160.27 1,848,407 +1.01(+0.63%)
May 16, 2022 159.65 161.06 158.73 159.26 1,864,992 -0.73(-0.45%)
May 13, 2022 157.56 160.03 155.99 159.99 2,046,329 +4.03(+2.58%)
May 12, 2022 154.82 156.52 153.45 155.96 1,588,285 +1.22(+0.79%)
May 11, 2022 154.88 157.17 154.49 154.74 1,757,604 +0.37(+0.24%)
May 10, 2022 160.31 161.11 153.24 154.37 1,927,206 -4.61(-2.90%)
May 09, 2022 164.41 164.50 158.40 158.98 2,134,187 -6.55(-3.95%)
May 06, 2022 163.34 165.68 162.36 165.53 2,070,482 +0.92(+0.56%)
May 05, 2022 166.64 167.68 163.07 164.61 1,537,332 -2.58(-1.54%)
May 04, 2022 166.82 167.93 164.19 167.19 2,135,931 +0.66(+0.40%)
May 03, 2022 165.00 168.37 164.03 166.53 1,486,979 +2.62(+1.60%)
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.