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 (%)
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%)
Sep 01, 2023 95.14 95.27 93.54 93.98 1,825,878 -0.69(-0.73%)
Aug 31, 2023 95.49 95.70 94.19 94.67 4,630,734 -0.30(-0.32%)
Aug 30, 2023 95.19 95.41 94.23 94.97 3,040,047 +0.21(+0.22%)
Aug 29, 2023 94.33 95.55 93.80 94.76 3,553,068 +0.69(+0.73%)
Aug 28, 2023 94.17 94.85 93.95 94.07 2,327,749 +0.16(+0.17%)
Aug 25, 2023 93.87 94.73 93.25 93.91 2,381,513 +0.13(+0.14%)
Aug 24, 2023 94.23 95.22 93.18 93.78 2,541,503 +0.06(+0.06%)
Aug 23, 2023 93.69 94.20 93.10 93.72 3,998,066 +0.74(+0.80%)
Aug 22, 2023 93.56 93.79 92.41 92.98 2,279,336 -0.50(-0.53%)
Aug 21, 2023 94.25 94.25 92.25 93.48 3,148,796 -0.93(-0.99%)
Aug 18, 2023 93.31 94.98 93.10 94.41 2,609,933 +0.41(+0.44%)
Aug 17, 2023 94.23 95.49 93.87 94.00 3,656,882 -0.06(-0.06%)
Aug 16, 2023 96.93 96.93 93.39 94.05 3,172,933 -2.68(-2.77%)
Aug 15, 2023 96.27 97.17 95.70 96.73 1,990,816 -0.41(-0.42%)
Aug 14, 2023 98.02 98.23 96.89 97.13 2,741,054 -1.22(-1.24%)
Aug 11, 2023 98.23 98.86 98.01 98.35 2,858,114 -0.26(-0.27%)
Aug 10, 2023 97.77 99.24 97.77 98.61 3,446,615 +0.06(+0.06%)
Aug 09, 2023 97.68 98.93 97.48 98.56 2,752,621 +0.56(+0.57%)
Aug 08, 2023 97.02 98.23 96.26 98.00 2,256,164 +0.18(+0.18%)
Aug 07, 2023 97.89 98.29 97.09 97.82 1,965,419 +0.04(+0.04%)
Aug 04, 2023 98.49 99.67 97.20 97.78 2,310,847 -1.06(-1.07%)
Aug 03, 2023 100.50 100.75 98.17 98.84 2,452,267 -1.95(-1.94%)
Aug 02, 2023 101.51 101.64 99.31 100.79 3,362,137 -1.18(-1.15%)
Aug 01, 2023 102.20 102.88 101.44 101.97 4,184,834 -0.04(-0.04%)
Jul 31, 2023 102.78 103.51 101.68 102.00 4,100,266 -0.61(-0.60%)
Jul 28, 2023 104.52 104.84 102.49 102.62 2,991,066 -1.09(-1.05%)
Jul 27, 2023 106.75 108.01 103.59 103.71 4,119,982 -2.22(-2.10%)
Jul 26, 2023 104.56 106.64 104.36 105.93 3,719,837 +1.82(+1.75%)
Jul 25, 2023 105.18 105.31 103.66 104.11 4,133,856 -0.88(-0.84%)
Jul 24, 2023 101.62 105.15 100.97 105.00 4,722,719 +3.95(+3.91%)
Jul 21, 2023 101.07 102.20 99.88 101.05 5,183,842 -0.21(-0.21%)
Jul 20, 2023 101.24 103.60 97.23 101.26 8,885,418 -5.65(-5.29%)
Jul 19, 2023 106.18 108.19 105.86 106.91 3,130,621 +2.77(+2.66%)
Jul 18, 2023 103.88 106.09 102.73 104.14 3,810,005 +0.54(+0.52%)
Jul 17, 2023 108.32 108.83 102.93 103.61 4,240,325 -5.33(-4.89%)
Jul 14, 2023 108.34 109.29 107.59 108.94 2,112,361 +0.26(+0.24%)
Jul 13, 2023 108.88 109.05 107.67 108.67 3,639,050 -1.01(-0.92%)
Jul 12, 2023 110.76 111.44 109.47 109.68 2,201,064 +0.47(+0.43%)
Jul 11, 2023 108.43 109.26 107.85 109.21 2,101,182 +0.74(+0.69%)
Jul 10, 2023 108.12 108.87 107.62 108.47 1,884,484 -0.36(-0.33%)
Jul 07, 2023 108.85 110.03 108.62 108.82 2,037,452 -1.08(-0.99%)
Jul 06, 2023 109.90 110.72 109.12 109.91 2,201,261 -1.12(-1.01%)
Jul 05, 2023 108.61 111.22 108.23 111.03 2,399,666 +2.26(+2.08%)
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.