Skip to main content

Crown Castle International (NY: CCI )

95.34 -1.00 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 117.80 118.42 117.06 118.38 1,910,705 +0.62(+0.53%)
Dec 30, 2019 117.16 117.80 116.54 117.75 1,350,881 +0.27(+0.23%)
Dec 27, 2019 117.09 117.84 116.86 117.49 1,037,126 +0.40(+0.34%)
Dec 26, 2019 116.81 117.20 116.37 117.09 831,517 +0.47(+0.40%)
Dec 24, 2019 117.05 117.31 116.17 116.62 674,006 -0.45(-0.38%)
Dec 23, 2019 118.52 118.95 116.91 117.07 1,243,052 -1.18(-1.00%)
Dec 20, 2019 118.30 118.64 117.01 118.25 3,873,645 +1.73(+1.49%)
Dec 19, 2019 114.02 116.59 114.00 116.52 3,170,547 +2.27(+1.98%)
Dec 18, 2019 111.19 114.55 111.17 114.26 3,552,126 +3.37(+3.04%)
Dec 17, 2019 112.23 112.45 110.66 110.89 2,390,199 -1.12(-1.00%)
Dec 16, 2019 110.74 112.29 110.37 112.01 2,433,395 +1.52(+1.37%)
Dec 13, 2019 109.92 111.01 108.98 110.49 3,561,918 +0.57(+0.51%)
Dec 12, 2019 111.31 111.37 109.34 109.93 2,804,735 -1.17(-1.06%)
Dec 11, 2019 110.50 111.72 110.26 111.10 2,322,176 +0.50(+0.45%)
Dec 10, 2019 112.56 113.01 109.77 110.60 1,592,667 -1.55(-1.38%)
Dec 09, 2019 111.57 112.88 111.54 112.15 1,914,128 +0.35(+0.31%)
Dec 06, 2019 111.22 111.99 110.85 111.80 1,865,251 +0.38(+0.34%)
Dec 05, 2019 110.86 111.61 110.00 111.42 2,356,931 +0.39(+0.35%)
Dec 04, 2019 110.05 111.45 109.72 111.03 2,312,473 +0.31(+0.28%)
Dec 03, 2019 108.25 110.94 108.14 110.72 2,368,794 +2.64(+2.44%)
Dec 02, 2019 110.14 110.70 108.01 108.08 2,455,534 -2.24(-2.03%)
Nov 29, 2019 110.60 111.06 110.31 110.32 1,040,760 -0.10(-0.09%)
Nov 27, 2019 110.93 111.41 110.00 110.42 2,482,439 -0.50(-0.45%)
Nov 26, 2019 109.02 110.96 109.02 110.91 6,255,173 +2.47(+2.28%)
Nov 25, 2019 109.31 109.67 108.11 108.44 3,662,491 -0.77(-0.70%)
Nov 22, 2019 111.77 112.92 109.21 109.21 2,418,830 -2.58(-2.31%)
Nov 21, 2019 113.26 114.18 111.74 111.80 2,881,710 -1.19(-1.05%)
Nov 20, 2019 110.85 113.12 110.85 112.98 1,963,846 +2.12(+1.91%)
Nov 19, 2019 112.45 113.07 110.60 110.86 3,249,328 -1.34(-1.19%)
Nov 18, 2019 111.24 113.33 111.20 112.20 2,197,242 +1.04(+0.94%)
Nov 15, 2019 110.68 111.21 110.14 111.16 2,104,178 +0.83(+0.76%)
Nov 14, 2019 108.80 110.53 108.45 110.33 2,888,756 +1.90(+1.75%)
Nov 13, 2019 108.14 108.93 107.91 108.43 2,181,283 +0.59(+0.54%)
Nov 12, 2019 108.21 108.48 107.53 107.84 3,220,204 -0.37(-0.34%)
Nov 11, 2019 107.99 108.94 107.92 108.21 2,277,177 +0.25(+0.23%)
Nov 08, 2019 107.78 109.82 107.69 107.97 2,763,650 -0.91(-0.83%)
Nov 07, 2019 109.89 110.44 108.52 108.87 3,087,218 -1.65(-1.49%)
Nov 06, 2019 109.08 110.76 109.04 110.52 2,805,862 +1.86(+1.71%)
Nov 05, 2019 110.62 110.85 107.18 108.67 3,763,404 -2.34(-2.11%)
Nov 04, 2019 113.31 113.31 110.99 111.01 1,971,353 -2.41(-2.12%)
Nov 01, 2019 115.19 115.33 112.40 113.42 3,084,965 -1.13(-0.99%)
Oct 31, 2019 114.99 115.33 114.03 114.55 2,909,172 -0.38(-0.33%)
Oct 30, 2019 114.90 115.72 114.52 114.93 2,373,907 +0.19(+0.17%)
Oct 29, 2019 115.04 115.88 114.45 114.74 1,631,719 -0.31(-0.27%)
Oct 28, 2019 116.35 116.57 114.45 115.06 2,689,655 -1.32(-1.13%)
Oct 25, 2019 116.79 117.06 115.77 116.38 2,458,207 -0.59(-0.50%)
Oct 24, 2019 116.59 117.12 115.55 116.96 2,008,501 +0.67(+0.57%)
Oct 23, 2019 116.38 117.28 115.53 116.29 1,576,882 -0.33(-0.28%)
Oct 22, 2019 118.09 118.66 116.40 116.62 1,605,127 -1.69(-1.43%)
Oct 21, 2019 118.89 118.89 116.64 118.31 1,914,366 -0.59(-0.49%)
Oct 18, 2019 115.92 119.67 115.62 118.90 3,791,689 +3.70(+3.21%)
Oct 17, 2019 111.85 116.26 111.85 115.20 2,858,909 +4.04(+3.63%)
Oct 16, 2019 110.72 111.23 110.17 111.17 2,758,470 +0.03(+0.03%)
Oct 15, 2019 112.43 112.61 110.19 111.13 2,295,829 -1.22(-1.09%)
Oct 14, 2019 113.03 113.07 111.98 112.36 1,211,345 -0.45(-0.40%)
Oct 11, 2019 114.09 114.39 112.72 112.81 2,243,633 -1.27(-1.11%)
Oct 10, 2019 112.74 114.25 112.08 114.08 2,680,753 +0.80(+0.71%)
Oct 09, 2019 113.37 113.74 112.66 113.28 1,787,667 +0.14(+0.12%)
Oct 08, 2019 113.35 113.90 112.18 113.14 2,784,173 -0.30(-0.26%)
Oct 07, 2019 113.44 113.92 112.01 113.44 2,027,626 -0.40(-0.35%)
Oct 04, 2019 113.50 114.32 113.33 113.83 2,641,279 +0.48(+0.42%)
Oct 03, 2019 112.97 113.97 112.55 113.36 2,964,311 +0.69(+0.62%)
Oct 02, 2019 113.02 113.32 111.61 112.66 2,725,333 -0.24(-0.21%)
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.