Skip to main content

Crown Castle International (NY: CCI )

99.10 +0.84 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 85.19 87.74 85.17 87.26 3,637,637 +2.12(+2.49%)
Jan 30, 2018 84.36 85.44 84.16 85.14 3,818,292 +0.15(+0.18%)
Jan 29, 2018 85.52 86.01 84.22 84.99 4,154,171 -0.62(-0.72%)
Jan 26, 2018 85.39 85.79 84.15 85.61 4,301,926 +1.56(+1.86%)
Jan 25, 2018 84.64 85.29 82.92 84.04 5,648,377 -0.76(-0.89%)
Jan 24, 2018 85.49 85.82 84.61 84.80 3,108,973 -0.57(-0.67%)
Jan 23, 2018 84.28 85.46 83.94 85.37 3,872,308 +1.57(+1.87%)
Jan 22, 2018 83.18 83.86 82.72 83.80 3,667,355 +0.74(+0.89%)
Jan 19, 2018 82.22 83.30 81.77 83.07 3,706,474 +0.96(+1.17%)
Jan 18, 2018 81.80 82.27 81.41 82.11 2,665,367 +0.06(+0.08%)
Jan 17, 2018 81.56 82.79 81.29 82.05 3,381,662 +0.55(+0.67%)
Jan 16, 2018 80.46 82.27 80.46 81.50 3,676,386 +1.35(+1.69%)
Jan 12, 2018 80.14 80.14 80.14 0 -0.09(-0.12%)
Jan 11, 2018 81.21 81.40 79.39 80.24 5,661,255 -0.95(-1.17%)
Jan 10, 2018 81.19 6,267,323 -2.14(-2.56%)
Jan 09, 2018 83.80 84.09 83.28 83.32 1,333,592 -0.52(-0.62%)
Jan 08, 2018 83.58 84.14 83.35 83.84 2,295,782 +0.25(+0.30%)
Jan 05, 2018 83.89 82.96 83.59 2,286,589 +0.63(+0.76%)
Jan 04, 2018 83.79 84.16 82.87 82.96 2,895,368 -0.97(-1.16%)
Jan 03, 2018 84.15 84.73 83.63 83.93 2,686,576 -0.36(-0.42%)
Jan 02, 2018 85.53 85.86 83.93 84.29 2,631,342 -1.61(-1.87%)
Dec 29, 2017 85.90 85.90 85.90 0 +0.92(+1.08%)
Dec 28, 2017 84.84 85.28 84.35 84.98 2,299,416 +0.30(+0.36%)
Dec 27, 2017 84.44 84.87 84.20 84.68 1,368,659 +0.36(+0.42%)
Dec 26, 2017 84.00 84.68 83.74 84.32 932,218 +0.32(+0.39%)
Dec 22, 2017 83.63 84.13 83.23 84.00 1,296,577 +0.29(+0.34%)
Dec 21, 2017 83.96 84.27 83.58 83.71 1,830,937 +0.22(+0.27%)
Dec 20, 2017 83.90 84.00 83.05 83.49 2,486,756 -0.51(-0.61%)
Dec 19, 2017 85.06 85.17 83.84 84.00 1,474,743 -0.84(-0.99%)
Dec 18, 2017 85.58 85.87 84.37 84.83 2,132,179 -0.79(-0.92%)
Dec 15, 2017 85.95 86.42 85.20 85.62 4,245,151 +0.03(+0.04%)
Dec 14, 2017 85.54 86.09 85.30 85.59 3,097,727 +0.22(+0.26%)
Dec 13, 2017 85.23 86.12 85.01 85.37 2,397,928 +0.37(+0.43%)
Dec 12, 2017 85.00 85.70 84.81 85.00 1,563,437 -0.02(-0.02%)
Dec 11, 2017 83.99 85.19 83.48 85.01 3,743,449 +1.08(+1.29%)
Dec 08, 2017 84.20 84.58 83.33 83.93 2,176,048 -0.16(-0.19%)
Dec 07, 2017 83.92 84.45 82.80 84.09 2,009,378 +0.41(+0.49%)
Dec 06, 2017 83.63 83.93 82.78 83.69 3,669,479 +0.28(+0.34%)
Dec 05, 2017 83.83 84.65 83.38 83.40 2,717,052 -0.63(-0.75%)
Dec 04, 2017 86.19 86.90 83.98 84.03 2,446,827 -2.24(-2.59%)
Dec 01, 2017 86.96 86.96 85.89 86.27 2,318,513 -0.34(-0.40%)
Nov 30, 2017 86.68 86.88 85.82 86.61 2,258,505 +0.11(+0.12%)
Nov 29, 2017 87.01 85.23 86.51 1,784,866 -0.51(-0.58%)
Nov 28, 2017 87.38 87.38 86.31 87.01 3,529,938 +0.18(+0.20%)
Nov 27, 2017 86.98 87.79 86.71 86.84 1,428,653 +0.44(+0.51%)
Nov 24, 2017 85.78 86.83 85.73 86.40 698,688 +0.67(+0.79%)
Nov 22, 2017 85.63 86.06 85.00 85.73 1,305,484 -0.21(-0.24%)
Nov 21, 2017 84.84 86.09 84.80 85.93 2,967,052 +1.25(+1.48%)
Nov 20, 2017 84.48 85.16 84.33 84.68 1,724,095 +0.35(+0.42%)
Nov 17, 2017 84.71 85.43 84.15 84.33 3,460,910 -0.84(-0.99%)
Nov 16, 2017 86.32 86.94 84.92 85.17 3,814,605 -1.10(-1.27%)
Nov 15, 2017 86.99 87.07 85.82 86.27 2,024,091 -0.47(-0.54%)
Nov 14, 2017 86.46 87.06 85.91 86.74 1,981,763 +0.20(+0.23%)
Nov 13, 2017 86.91 87.29 85.68 86.54 2,687,642 -0.29(-0.34%)
Nov 10, 2017 86.51 87.19 85.78 86.83 1,677,745 -0.17(-0.19%)
Nov 09, 2017 87.15 87.81 86.44 87.00 1,904,260 -0.41(-0.46%)
Nov 08, 2017 85.56 88.12 85.56 87.40 2,745,254 +1.74(+2.03%)
Nov 07, 2017 85.70 86.20 84.65 85.66 3,395,700 -0.04(-0.04%)
Nov 06, 2017 85.01 88.03 83.89 85.70 8,482,660 +4.06(+4.98%)
Nov 03, 2017 81.13 82.22 80.69 81.64 2,105,073 +0.11(+0.13%)
Nov 02, 2017 80.68 82.10 80.54 81.53 1,893,211 +0.94(+1.17%)
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.