Skip to main content

Crown Castle International (NY: CCI )

95.76 -0.58 (-0.60%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 103.30 104.09 102.72 103.92 3,213,874 +0.62(+0.61%)
Mar 28, 2019 102.85 103.32 102.27 103.30 3,051,379 +0.69(+0.67%)
Mar 27, 2019 101.87 102.63 101.11 102.61 2,060,617 +0.68(+0.67%)
Mar 26, 2019 102.03 103.03 101.27 101.93 1,843,032 +0.21(+0.21%)
Mar 25, 2019 101.96 102.28 101.54 101.72 2,693,024 -0.18(-0.18%)
Mar 22, 2019 102.59 103.67 101.89 101.90 2,361,817 -0.73(-0.71%)
Mar 21, 2019 101.73 103.22 101.63 102.63 3,187,482 +0.52(+0.51%)
Mar 20, 2019 101.16 102.38 100.42 102.11 2,653,409 +0.97(+0.96%)
Mar 19, 2019 101.25 101.69 100.63 101.14 2,668,927 -0.07(-0.07%)
Mar 18, 2019 101.61 101.97 100.71 101.21 2,296,763 -0.30(-0.30%)
Mar 15, 2019 101.08 101.60 100.72 101.51 3,885,863 +0.83(+0.82%)
Mar 14, 2019 100.78 100.98 100.03 100.69 2,045,083 +0.10(+0.10%)
Mar 13, 2019 99.96 101.11 99.78 100.58 3,118,805 +0.93(+0.94%)
Mar 12, 2019 99.55 100.09 99.12 99.65 2,195,140 +0.25(+0.25%)
Mar 11, 2019 97.50 99.47 97.44 99.40 1,944,827 +2.08(+2.13%)
Mar 08, 2019 97.13 97.83 96.71 97.33 1,409,128 +0.18(+0.18%)
Mar 07, 2019 97.04 97.92 96.78 97.15 2,007,147 +0.05(+0.05%)
Mar 06, 2019 96.44 97.53 96.23 97.10 2,341,788 +0.89(+0.92%)
Mar 05, 2019 96.16 96.79 96.01 96.22 1,581,736 +0.06(+0.06%)
Mar 04, 2019 96.27 96.38 94.82 96.16 2,047,779 +0.23(+0.23%)
Mar 01, 2019 95.63 96.05 94.46 95.93 1,817,152 +0.39(+0.40%)
Feb 28, 2019 95.25 96.55 94.82 95.55 2,752,969 +0.35(+0.36%)
Feb 27, 2019 95.03 95.52 94.16 95.20 1,363,334 +0.12(+0.13%)
Feb 26, 2019 95.26 95.60 94.74 95.08 1,555,885 +0.00(+0.00%)
Feb 25, 2019 96.60 96.66 94.90 95.08 2,615,015 -1.37(-1.42%)
Feb 22, 2019 96.30 96.74 95.50 96.45 1,603,135 +0.41(+0.43%)
Feb 21, 2019 95.84 96.50 95.23 96.04 2,215,610 -0.18(-0.18%)
Feb 20, 2019 96.87 96.87 95.78 96.22 2,927,288 -0.46(-0.47%)
Feb 19, 2019 96.74 97.00 96.24 96.67 1,991,797 +0.02(+0.02%)
Feb 15, 2019 96.30 96.71 95.69 96.66 2,312,920 +1.11(+1.16%)
Feb 14, 2019 95.31 95.85 94.81 95.55 1,451,792 +0.25(+0.26%)
Feb 13, 2019 94.57 95.35 94.17 95.30 1,912,594 +0.85(+0.90%)
Feb 12, 2019 95.27 95.39 93.97 94.45 2,575,980 -0.85(-0.89%)
Feb 11, 2019 95.29 95.72 94.89 95.30 1,532,970 +0.06(+0.06%)
Feb 08, 2019 95.00 95.45 94.50 95.24 2,626,736 +0.07(+0.08%)
Feb 07, 2019 93.91 95.29 93.91 95.17 1,890,879 +0.74(+0.78%)
Feb 06, 2019 96.08 96.09 94.28 94.43 2,495,229 -1.50(-1.56%)
Feb 05, 2019 94.66 95.94 94.46 95.93 2,924,218 +1.27(+1.34%)
Feb 04, 2019 93.99 94.65 93.30 94.65 2,374,563 +0.53(+0.56%)
Feb 01, 2019 94.32 94.36 92.42 94.12 2,463,303 -0.06(-0.07%)
Jan 31, 2019 92.91 94.30 91.94 94.19 4,304,138 +1.28(+1.38%)
Jan 30, 2019 92.48 93.55 92.43 92.91 2,930,376 +0.34(+0.37%)
Jan 29, 2019 91.77 92.62 91.76 92.57 2,222,179 +0.54(+0.59%)
Jan 28, 2019 91.48 92.20 90.72 92.03 2,519,108 +0.55(+0.60%)
Jan 25, 2019 90.71 92.35 90.36 91.48 3,044,205 +1.44(+1.60%)
Jan 24, 2019 89.14 90.82 88.17 90.04 3,716,445 +1.32(+1.49%)
Jan 23, 2019 88.27 88.75 87.68 88.72 3,179,154 +0.87(+0.99%)
Jan 22, 2019 86.59 87.87 86.50 87.86 2,886,178 +1.27(+1.47%)
Jan 18, 2019 87.08 87.18 86.01 86.58 2,370,712 -0.01(-0.01%)
Jan 17, 2019 86.26 86.91 85.90 86.59 1,849,903 +0.23(+0.27%)
Jan 16, 2019 86.21 86.79 85.71 86.36 1,850,259 -0.06(-0.07%)
Jan 15, 2019 85.86 86.78 85.61 86.42 1,580,583 +0.79(+0.92%)
Jan 14, 2019 85.93 86.24 83.86 85.63 2,472,194 -0.77(-0.89%)
Jan 11, 2019 85.78 86.67 85.23 86.40 1,842,754 +0.43(+0.50%)
Jan 10, 2019 84.98 86.19 84.57 85.97 2,829,935 +0.95(+1.12%)
Jan 09, 2019 86.38 86.53 84.03 85.02 3,993,974 -1.50(-1.74%)
Jan 08, 2019 88.08 88.19 86.37 86.53 4,039,970 -0.85(-0.98%)
Jan 07, 2019 87.24 88.27 87.04 87.38 1,777,668 +0.43(+0.49%)
Jan 04, 2019 86.33 87.60 85.99 86.95 1,977,726 +1.28(+1.49%)
Jan 03, 2019 85.14 87.42 85.14 85.67 2,843,661 +0.43(+0.50%)
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.