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 (%)
Sep 30, 2020 140.36 142.23 139.97 141.80 2,749,481 +1.98(+1.41%)
Sep 29, 2020 139.00 140.10 138.30 139.83 1,823,054 +0.50(+0.36%)
Sep 28, 2020 139.58 140.31 137.83 139.33 2,165,047 +1.60(+1.16%)
Sep 25, 2020 133.20 137.85 132.97 137.72 2,145,301 +3.67(+2.74%)
Sep 24, 2020 133.31 135.64 132.56 134.05 2,691,367 +1.52(+1.14%)
Sep 23, 2020 135.08 135.41 132.02 132.54 2,930,144 -3.71(-2.73%)
Sep 22, 2020 133.80 137.03 133.76 136.25 2,586,726 +2.04(+1.52%)
Sep 21, 2020 135.43 135.83 132.92 134.21 2,368,815 -1.79(-1.31%)
Sep 18, 2020 138.17 138.50 135.35 136.00 3,541,843 -2.53(-1.83%)
Sep 17, 2020 140.11 140.99 137.45 138.53 2,136,971 -3.00(-2.12%)
Sep 16, 2020 140.47 142.90 139.81 141.52 1,877,043 +2.31(+1.66%)
Sep 15, 2020 136.70 140.61 136.53 139.22 2,458,153 +2.81(+2.06%)
Sep 14, 2020 134.77 137.00 134.75 136.40 1,632,279 +2.36(+1.76%)
Sep 11, 2020 134.71 135.49 133.34 134.04 1,499,117 -0.14(-0.11%)
Sep 10, 2020 135.80 136.16 134.10 134.19 2,238,932 -2.14(-1.57%)
Sep 09, 2020 135.16 138.22 135.02 136.33 2,062,230 +2.36(+1.76%)
Sep 08, 2020 135.08 136.45 133.22 133.97 3,456,413 -1.77(-1.30%)
Sep 04, 2020 136.32 137.16 132.71 135.74 2,298,899 -0.95(-0.69%)
Sep 03, 2020 140.61 141.00 135.73 136.68 2,069,209 -3.86(-2.75%)
Sep 02, 2020 136.22 140.92 135.67 140.54 2,795,345 +3.53(+2.58%)
Sep 01, 2020 137.36 137.81 135.54 137.01 1,358,879 -0.97(-0.70%)
Aug 31, 2020 137.87 138.64 137.38 137.98 1,640,248 -0.46(-0.33%)
Aug 28, 2020 138.03 138.65 136.67 138.44 2,107,236 +0.31(+0.23%)
Aug 27, 2020 136.50 138.29 136.40 138.13 2,199,506 +2.07(+1.52%)
Aug 26, 2020 135.24 136.44 134.30 136.06 2,162,966 +0.24(+0.17%)
Aug 25, 2020 136.13 136.59 134.97 135.82 1,708,301 -0.27(-0.20%)
Aug 24, 2020 137.86 137.86 134.39 136.09 1,354,292 -1.82(-1.32%)
Aug 21, 2020 138.19 138.30 136.45 137.92 1,275,036 +0.25(+0.18%)
Aug 20, 2020 135.24 138.41 135.24 137.67 1,492,465 +0.20(+0.15%)
Aug 19, 2020 141.26 141.50 137.16 137.47 1,759,316 -2.84(-2.02%)
Aug 18, 2020 140.08 142.18 139.75 140.31 1,267,653 -0.05(-0.04%)
Aug 17, 2020 139.26 140.58 138.96 140.36 1,398,706 +1.21(+0.87%)
Aug 14, 2020 138.91 140.21 138.31 139.15 1,697,998 +0.23(+0.16%)
Aug 13, 2020 139.21 139.79 138.28 138.92 1,549,582 -0.71(-0.51%)
Aug 12, 2020 137.76 140.44 137.45 139.63 1,299,828 +2.88(+2.11%)
Aug 11, 2020 141.30 141.41 136.42 136.75 2,206,733 -3.71(-2.64%)
Aug 10, 2020 142.05 142.19 139.40 140.46 2,706,244 -1.70(-1.20%)
Aug 07, 2020 138.54 143.15 138.45 142.16 1,932,609 +3.65(+2.64%)
Aug 06, 2020 138.63 139.71 138.14 138.51 1,790,842 -0.55(-0.39%)
Aug 05, 2020 140.62 140.79 138.39 139.06 2,028,306 -1.15(-0.82%)
Aug 04, 2020 138.96 141.80 138.75 140.21 2,721,343 +1.50(+1.09%)
Aug 03, 2020 140.25 140.35 136.93 138.70 3,312,947 -2.20(-1.56%)
Jul 31, 2020 143.33 143.86 140.22 140.90 3,914,317 -2.97(-2.06%)
Jul 30, 2020 142.80 144.28 141.24 143.87 3,289,118 -3.09(-2.10%)
Jul 29, 2020 146.17 148.04 145.46 146.96 2,921,708 +1.77(+1.22%)
Jul 28, 2020 142.10 146.16 142.08 145.19 2,449,705 +2.82(+1.98%)
Jul 27, 2020 141.15 143.00 140.59 142.37 1,896,778 +1.47(+1.04%)
Jul 24, 2020 140.66 141.85 140.08 140.90 1,772,416 -0.05(-0.04%)
Jul 23, 2020 141.61 142.67 139.23 140.95 2,047,654 -1.10(-0.77%)
Jul 22, 2020 141.09 143.27 140.74 142.05 1,618,997 +0.45(+0.32%)
Jul 21, 2020 144.96 144.96 140.88 141.60 2,853,078 -2.22(-1.55%)
Jul 20, 2020 149.84 149.84 143.76 143.82 4,516,761 +1.01(+0.71%)
Jul 17, 2020 140.93 143.82 140.00 142.81 1,660,257 +2.72(+1.94%)
Jul 16, 2020 141.12 142.02 139.12 140.09 1,921,029 -1.91(-1.35%)
Jul 15, 2020 144.65 145.06 141.44 142.00 2,126,209 -1.14(-0.80%)
Jul 14, 2020 142.00 143.55 140.04 143.14 2,998,234 +2.06(+1.46%)
Jul 13, 2020 144.77 145.28 140.34 141.08 2,656,306 -3.88(-2.68%)
Jul 10, 2020 145.35 146.19 143.57 144.96 2,449,272 -0.13(-0.09%)
Jul 09, 2020 144.44 145.59 142.83 145.08 1,698,089 +0.17(+0.12%)
Jul 08, 2020 145.46 146.66 143.42 144.91 2,699,879 -0.05(-0.03%)
Jul 07, 2020 145.35 147.03 144.70 144.97 2,017,265 -2.36(-1.60%)
Jul 06, 2020 150.97 152.14 145.69 147.32 3,860,783 +3.03(+2.10%)
Jul 02, 2020 146.83 147.07 143.43 144.30 2,666,610 -0.99(-0.68%)
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.