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 (%)
Nov 30, 2020 142.22 142.86 139.67 142.70 3,768,068 +0.34(+0.24%)
Nov 27, 2020 140.78 142.36 140.28 142.36 1,032,999 +1.88(+1.34%)
Nov 25, 2020 140.16 141.79 139.25 140.48 2,269,381 +0.60(+0.43%)
Nov 24, 2020 142.90 143.29 139.67 139.88 2,516,304 -1.80(-1.27%)
Nov 23, 2020 142.64 142.97 140.59 141.67 2,393,630 -0.52(-0.37%)
Nov 20, 2020 143.16 143.78 141.58 142.19 1,843,358 -0.95(-0.67%)
Nov 19, 2020 145.05 145.06 142.36 143.15 2,606,345 -2.18(-1.50%)
Nov 18, 2020 141.61 146.59 141.32 145.32 3,644,752 +3.67(+2.59%)
Nov 17, 2020 140.60 142.12 140.09 141.66 2,785,019 +0.78(+0.56%)
Nov 16, 2020 144.15 144.28 140.09 140.87 2,434,370 -2.21(-1.54%)
Nov 13, 2020 142.65 143.38 141.06 143.08 1,938,239 +0.90(+0.64%)
Nov 12, 2020 139.94 142.33 139.67 142.17 2,211,967 +1.97(+1.40%)
Nov 11, 2020 137.74 142.46 137.08 140.21 1,472,572 +3.59(+2.63%)
Nov 10, 2020 137.77 138.02 134.27 136.61 2,785,948 -1.16(-0.84%)
Nov 09, 2020 142.98 144.28 137.49 137.77 2,552,835 -1.95(-1.40%)
Nov 06, 2020 139.16 140.75 138.05 139.72 1,030,416 +0.98(+0.71%)
Nov 05, 2020 139.42 140.04 137.63 138.74 1,424,850 +0.67(+0.49%)
Nov 04, 2020 135.94 140.90 135.88 138.07 1,977,278 +1.52(+1.11%)
Nov 03, 2020 136.93 138.30 135.52 136.55 1,497,201 +0.74(+0.55%)
Nov 02, 2020 134.08 136.94 133.64 135.81 1,480,344 +2.79(+2.10%)
Oct 30, 2020 133.39 134.20 131.21 133.02 1,474,757 -1.28(-0.96%)
Oct 29, 2020 135.24 135.92 133.04 134.31 1,539,042 +0.73(+0.55%)
Oct 28, 2020 134.98 136.32 133.28 133.57 2,046,678 -3.20(-2.34%)
Oct 27, 2020 136.42 138.26 136.36 136.78 2,069,999 +0.59(+0.43%)
Oct 26, 2020 134.30 136.62 133.42 136.19 1,817,838 +1.23(+0.92%)
Oct 23, 2020 133.18 135.40 132.00 134.95 2,094,886 +1.89(+1.42%)
Oct 22, 2020 138.50 139.10 131.67 133.06 3,965,963 -6.42(-4.60%)
Oct 21, 2020 138.74 140.90 138.60 139.48 1,684,250 -0.57(-0.41%)
Oct 20, 2020 140.23 141.06 138.18 140.05 2,445,292 +0.12(+0.09%)
Oct 19, 2020 143.28 143.71 139.45 139.94 3,717,228 -2.20(-1.55%)
Oct 16, 2020 142.25 143.45 141.67 142.13 1,375,884 -1.06(-0.74%)
Oct 15, 2020 139.80 143.49 139.19 143.19 1,229,243 +2.65(+1.88%)
Oct 14, 2020 142.36 142.63 140.09 140.54 1,719,038 -1.51(-1.06%)
Oct 13, 2020 143.15 143.15 141.31 142.05 1,920,440 -1.22(-0.85%)
Oct 12, 2020 143.26 143.49 141.81 143.26 1,209,120 +0.74(+0.52%)
Oct 09, 2020 141.88 142.75 140.41 142.52 1,186,358 +1.34(+0.95%)
Oct 08, 2020 141.15 144.18 140.80 141.18 1,560,544 +0.73(+0.52%)
Oct 07, 2020 141.54 141.79 139.81 140.44 1,778,349 -0.15(-0.10%)
Oct 06, 2020 143.71 143.71 140.04 140.59 2,360,275 -3.04(-2.12%)
Oct 05, 2020 143.60 143.92 140.75 143.63 1,702,957 +0.03(+0.02%)
Oct 02, 2020 142.14 144.18 141.45 143.60 2,672,153 +0.52(+0.36%)
Oct 01, 2020 142.00 143.32 140.45 143.08 1,988,276 +1.29(+0.91%)
Sep 30, 2020 140.34 142.22 139.96 141.79 2,749,731 +1.98(+1.41%)
Sep 29, 2020 138.99 140.09 138.29 139.81 1,823,220 +0.50(+0.36%)
Sep 28, 2020 139.57 140.30 137.81 139.31 2,165,244 +1.60(+1.16%)
Sep 25, 2020 133.19 137.84 132.96 137.71 2,145,496 +3.67(+2.74%)
Sep 24, 2020 133.30 135.62 132.55 134.04 2,691,611 +1.51(+1.14%)
Sep 23, 2020 135.06 135.40 132.01 132.53 2,930,410 -3.71(-2.73%)
Sep 22, 2020 133.79 137.01 133.74 136.24 2,586,961 +2.04(+1.52%)
Sep 21, 2020 135.41 135.82 132.91 134.19 2,369,030 -1.79(-1.31%)
Sep 18, 2020 138.16 138.49 135.34 135.98 3,542,165 -2.53(-1.83%)
Sep 17, 2020 140.10 140.97 137.44 138.51 2,137,165 -3.00(-2.12%)
Sep 16, 2020 140.46 142.89 139.80 141.51 1,877,213 +2.31(+1.66%)
Sep 15, 2020 136.69 140.60 136.52 139.20 2,458,376 +2.81(+2.06%)
Sep 14, 2020 134.76 136.99 134.74 136.39 1,632,428 +2.36(+1.76%)
Sep 11, 2020 134.70 135.48 133.33 134.03 1,499,254 -0.14(-0.11%)
Sep 10, 2020 135.79 136.15 134.08 134.18 2,239,136 -2.14(-1.57%)
Sep 09, 2020 135.15 138.21 135.00 136.31 2,062,417 +2.36(+1.76%)
Sep 08, 2020 135.06 136.44 133.21 133.96 3,456,727 -1.77(-1.30%)
Sep 04, 2020 136.31 137.14 132.69 135.72 2,299,108 -0.95(-0.69%)
Sep 03, 2020 140.60 140.99 135.72 136.67 2,069,397 -3.86(-2.75%)
Sep 02, 2020 136.21 140.90 135.66 140.53 2,795,599 +3.53(+2.58%)
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.