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, 2023 111.05 112.56 110.63 112.28 5,950,761 +1.24(+1.12%)
Nov 29, 2023 107.42 111.39 107.40 111.03 7,722,207 +4.64(+4.37%)
Nov 28, 2023 102.33 106.96 102.33 106.39 5,586,561 +3.81(+3.71%)
Nov 27, 2023 103.29 104.38 102.31 102.58 6,585,176 +3.42(+3.45%)
Nov 24, 2023 98.67 99.40 97.53 99.16 1,246,677 +0.46(+0.47%)
Nov 22, 2023 100.39 100.39 98.26 98.70 2,173,195 -0.48(-0.48%)
Nov 21, 2023 99.85 100.55 99.00 99.18 2,376,727 -0.79(-0.79%)
Nov 20, 2023 99.08 100.12 98.48 99.97 3,124,599 +0.49(+0.49%)
Nov 17, 2023 100.33 100.33 98.70 99.49 2,624,798 -0.19(-0.19%)
Nov 16, 2023 99.34 100.06 98.82 99.68 2,867,940 +0.82(+0.83%)
Nov 15, 2023 96.47 99.46 96.47 98.85 3,551,868 +1.81(+1.86%)
Nov 14, 2023 94.53 98.11 94.31 97.04 5,165,985 +5.58(+6.10%)
Nov 13, 2023 91.15 91.75 89.89 91.46 4,327,236 -0.10(-0.10%)
Nov 10, 2023 92.39 92.55 89.73 91.56 2,062,194 +0.02(+0.02%)
Nov 09, 2023 92.76 93.01 91.05 91.54 2,699,430 -1.01(-1.10%)
Nov 08, 2023 92.74 93.02 91.80 92.55 2,221,297 +0.11(+0.12%)
Nov 07, 2023 93.02 93.40 92.30 92.44 2,505,389 -0.55(-0.59%)
Nov 06, 2023 93.81 94.22 92.71 92.98 3,121,357 -1.22(-1.29%)
Nov 03, 2023 94.78 96.80 94.12 94.20 4,199,411 +0.81(+0.87%)
Nov 02, 2023 90.01 94.13 90.01 93.39 3,716,701 +4.90(+5.54%)
Nov 01, 2023 89.02 89.39 87.64 88.49 4,004,997 -0.53(-0.59%)
Oct 31, 2023 87.15 89.23 86.93 89.01 3,764,573 +2.68(+3.11%)
Oct 30, 2023 86.31 87.12 84.83 86.33 3,756,152 +0.30(+0.34%)
Oct 27, 2023 87.54 87.54 85.21 86.03 3,126,131 -1.53(-1.75%)
Oct 26, 2023 83.90 88.17 83.65 87.57 4,019,640 +4.03(+4.82%)
Oct 25, 2023 83.57 84.01 82.80 83.54 3,524,053 -0.82(-0.98%)
Oct 24, 2023 83.14 84.49 83.14 84.36 3,158,957 +1.45(+1.74%)
Oct 23, 2023 81.65 83.99 81.10 82.91 4,549,504 +0.45(+0.55%)
Oct 20, 2023 82.39 83.99 82.25 82.46 4,681,680 +0.24(+0.29%)
Oct 19, 2023 84.28 85.12 81.37 82.22 8,865,142 -4.82(-5.54%)
Oct 18, 2023 89.26 89.60 86.92 87.05 6,059,032 -2.36(-2.64%)
Oct 17, 2023 89.99 90.83 88.88 89.41 3,814,499 -1.13(-1.25%)
Oct 16, 2023 89.89 91.15 89.19 90.54 5,355,897 +0.04(+0.04%)
Oct 13, 2023 90.81 91.27 90.15 90.51 3,230,689 +0.22(+0.24%)
Oct 12, 2023 90.43 90.76 89.32 90.29 2,725,603 -0.22(-0.24%)
Oct 11, 2023 89.52 90.63 88.62 90.51 3,599,379 +1.37(+1.54%)
Oct 10, 2023 88.90 89.71 88.61 89.14 2,484,181 -0.07(-0.08%)
Oct 09, 2023 86.87 89.52 86.87 89.20 3,456,429 +1.91(+2.19%)
Oct 06, 2023 85.01 87.58 84.35 87.29 3,069,098 +1.31(+1.53%)
Oct 05, 2023 85.18 86.38 84.60 85.98 4,448,123 +0.52(+0.60%)
Oct 04, 2023 84.95 86.16 84.22 85.46 3,749,854 +0.79(+0.94%)
Oct 03, 2023 86.54 87.08 84.29 84.67 3,526,062 -2.38(-2.74%)
Oct 02, 2023 87.78 88.26 86.65 87.05 3,360,096 -1.05(-1.20%)
Sep 29, 2023 89.55 89.84 87.60 88.10 4,385,504 -0.05(-0.05%)
Sep 28, 2023 86.45 88.47 86.29 88.15 3,771,259 +2.28(+2.65%)
Sep 27, 2023 87.22 87.50 84.98 85.87 4,625,316 -1.32(-1.52%)
Sep 26, 2023 87.32 88.13 86.93 87.19 3,958,777 -1.18(-1.33%)
Sep 25, 2023 87.40 88.53 87.74 88.37 4,495,831 +0.32(+0.36%)
Sep 22, 2023 89.51 89.51 87.71 88.05 3,690,143 -0.88(-0.99%)
Sep 21, 2023 92.19 92.50 88.90 88.94 4,778,627 -3.68(-3.97%)
Sep 20, 2023 93.43 93.81 92.42 92.61 3,840,428 -0.22(-0.24%)
Sep 19, 2023 93.01 93.40 92.11 92.83 3,149,258 -0.54(-0.57%)
Sep 18, 2023 94.36 95.16 93.32 93.37 3,438,764 -0.84(-0.89%)
Sep 15, 2023 94.05 95.27 93.65 94.21 4,778,462 -0.21(-0.22%)
Sep 14, 2023 91.70 94.58 91.64 94.42 2,961,763 +2.64(+2.87%)
Sep 13, 2023 92.79 92.79 91.12 91.78 3,634,914 -0.48(-0.52%)
Sep 12, 2023 92.42 92.57 90.38 92.26 2,699,348 -0.55(-0.59%)
Sep 11, 2023 93.49 93.95 92.52 92.81 2,638,981 -0.67(-0.72%)
Sep 08, 2023 94.54 94.57 93.40 93.48 3,172,515 -0.78(-0.83%)
Sep 07, 2023 93.02 94.53 93.02 94.26 4,012,629 +1.01(+1.08%)
Sep 06, 2023 94.00 94.26 92.62 93.25 2,416,290 -0.93(-0.99%)
Sep 05, 2023 93.98 95.05 93.77 94.19 3,337,351 +0.21(+0.22%)
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.