Skip to main content

Crown Castle International (NY: CCI )

95.67 +0.33 (+0.35%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 61.36 62.36 61.28 61.84 3,033,863 +0.51(+0.83%)
Feb 26, 2016 60.98 61.77 60.46 61.33 3,912,633 -0.68(-1.10%)
Feb 25, 2016 62.16 63.09 61.51 62.01 5,017,042 +0.31(+0.51%)
Feb 24, 2016 61.42 62.14 61.21 61.70 2,677,138 -0.04(-0.06%)
Feb 23, 2016 61.68 61.97 61.37 61.73 3,317,955 -0.29(-0.47%)
Feb 22, 2016 61.57 62.56 61.10 62.03 3,424,484 +0.93(+1.52%)
Feb 19, 2016 61.20 61.41 60.58 61.10 2,988,070 -0.40(-0.65%)
Feb 18, 2016 60.57 62.11 60.35 61.50 4,043,351 +0.96(+1.58%)
Feb 17, 2016 60.18 60.76 59.88 60.54 2,841,662 +0.49(+0.81%)
Feb 16, 2016 60.18 60.32 59.67 60.05 2,170,284 +0.62(+1.05%)
Feb 12, 2016 59.23 59.43 59.43 59.43 2,839,410 +1.16(+1.99%)
Feb 11, 2016 57.22 58.65 57.19 58.27 3,489,338 -0.23(-0.39%)
Feb 10, 2016 58.95 59.49 58.39 58.50 2,060,741 -0.26(-0.45%)
Feb 09, 2016 57.73 59.14 57.41 58.77 3,334,176 +0.36(+0.61%)
Feb 08, 2016 59.55 59.64 57.23 58.41 4,372,535 -1.69(-2.81%)
Feb 05, 2016 61.28 61.58 59.68 60.10 3,141,843 -1.54(-2.51%)
Feb 04, 2016 61.84 62.09 61.23 61.64 2,485,267 -0.39(-0.63%)
Feb 03, 2016 61.71 62.15 60.35 62.04 3,432,963 +0.40(+0.65%)
Feb 02, 2016 61.65 62.09 61.25 61.63 2,872,157 -0.44(-0.70%)
Feb 01, 2016 61.21 62.38 61.16 62.07 3,373,385 +0.44(+0.72%)
Jan 29, 2016 61.13 61.70 60.75 61.63 4,427,035 +0.99(+1.64%)
Jan 28, 2016 59.70 61.46 59.70 60.63 3,934,622 +1.16(+1.95%)
Jan 27, 2016 59.61 60.43 59.03 59.48 2,688,388 -0.30(-0.50%)
Jan 26, 2016 59.01 60.33 58.77 59.78 4,129,971 +1.73(+2.98%)
Jan 25, 2016 58.32 58.75 58.00 58.05 3,457,951 -0.31(-0.53%)
Jan 22, 2016 57.47 58.59 57.47 58.35 3,053,815 +1.78(+3.15%)
Jan 21, 2016 56.09 57.24 55.79 56.57 3,462,276 +0.65(+1.16%)
Jan 20, 2016 56.60 56.84 54.13 55.92 6,647,281 -0.92(-1.61%)
Jan 19, 2016 57.14 58.19 56.66 56.84 6,394,305 +0.27(+0.48%)
Jan 15, 2016 59.18 56.57 56.57 56.57 9,374,390 -3.46(-5.76%)
Jan 14, 2016 59.36 60.53 58.84 60.03 2,597,396 +0.84(+1.43%)
Jan 13, 2016 60.39 61.33 58.64 59.18 4,616,804 -0.92(-1.52%)
Jan 12, 2016 60.20 60.49 59.73 60.10 2,679,908 +0.26(+0.44%)
Jan 11, 2016 59.78 60.21 59.50 59.83 2,015,315 +0.44(+0.73%)
Jan 08, 2016 60.61 61.92 59.24 59.40 3,640,952 -0.84(-1.40%)
Jan 07, 2016 61.08 61.33 59.81 60.24 3,988,245 -1.54(-2.49%)
Jan 06, 2016 61.84 62.32 61.60 61.78 2,997,625 -0.52(-0.84%)
Jan 05, 2016 61.15 62.32 61.15 62.30 2,874,619 +1.25(+2.05%)
Jan 04, 2016 61.23 61.43 60.65 61.05 3,479,872 -0.76(-1.23%)
Dec 31, 2015 62.11 61.81 61.81 61.81 1,528,945 -0.41(-0.65%)
Dec 30, 2015 62.94 62.94 62.16 62.21 1,106,334 -0.70(-1.11%)
Dec 29, 2015 62.57 63.02 62.40 62.91 1,493,536 +0.66(+1.06%)
Dec 28, 2015 61.95 62.39 61.78 62.26 1,959,881 +0.10(+0.16%)
Dec 24, 2015 62.31 62.16 62.16 62.16 945,257 -0.26(-0.41%)
Dec 23, 2015 62.36 62.60 62.08 62.41 4,263,901 +0.19(+0.30%)
Dec 22, 2015 61.68 62.39 61.52 62.23 3,620,452 +0.79(+1.29%)
Dec 21, 2015 61.01 61.48 60.83 61.43 4,158,099 +0.79(+1.31%)
Dec 18, 2015 61.08 61.58 60.61 60.64 5,814,382 -0.60(-0.98%)
Dec 17, 2015 61.64 61.78 60.96 61.24 2,747,802 -0.22(-0.36%)
Dec 16, 2015 60.88 61.65 60.77 61.46 3,765,337 +0.75(+1.24%)
Dec 15, 2015 60.69 60.96 60.42 60.71 3,523,267 +0.42(+0.70%)
Dec 14, 2015 60.00 60.81 59.79 60.28 5,199,716 +0.27(+0.45%)
Dec 11, 2015 59.77 60.26 59.55 60.02 3,886,704 -0.42(-0.70%)
Dec 10, 2015 60.37 60.74 60.15 60.44 3,064,092 +0.01(+0.02%)
Dec 09, 2015 60.48 61.30 60.36 60.43 3,793,549 -0.40(-0.66%)
Dec 08, 2015 60.93 61.35 60.45 60.83 3,312,861 -0.33(-0.54%)
Dec 07, 2015 60.20 61.33 60.04 61.16 4,114,506 +0.94(+1.56%)
Dec 04, 2015 60.19 60.71 59.92 60.22 3,621,122 +0.25(+0.41%)
Dec 03, 2015 60.64 61.05 59.69 59.97 3,304,688 -0.76(-1.25%)
Dec 02, 2015 61.61 61.88 60.61 60.73 2,025,186 -1.03(-1.66%)
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.