Crown Castle International (NY: CCI )

106.09 +0.50 (+0.47%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 138.90 138.90 138.90 1,501,484 +2.44(+1.79%)
Dec 30, 2020 136.10 137.15 135.84 136.45 1,501,484 +0.51(+0.37%)
Dec 29, 2020 136.99 137.84 135.40 135.95 2,030,304 -0.38(-0.28%)
Dec 28, 2020 134.66 136.39 133.87 136.33 1,996,724 +1.96(+1.46%)
Dec 24, 2020 133.39 134.62 133.13 134.37 597,923 +1.34(+1.01%)
Dec 23, 2020 134.55 135.57 132.98 133.02 2,265,610 -0.90(-0.67%)
Dec 22, 2020 133.24 134.62 132.62 133.92 2,576,970 +0.20(+0.15%)
Dec 21, 2020 133.02 134.02 131.93 133.72 2,776,412 -0.48(-0.36%)
Dec 18, 2020 135.08 135.94 132.70 134.20 6,789,988 -1.69(-1.25%)
Dec 17, 2020 136.36 137.45 135.26 135.90 5,535,594 +1.42(+1.06%)
Dec 16, 2020 136.01 137.20 133.95 134.47 4,911,840 -1.12(-0.83%)
Dec 15, 2020 135.50 136.12 134.67 135.60 3,541,181 +0.19(+0.14%)
Dec 14, 2020 137.78 138.64 135.17 135.41 3,107,900 -1.01(-0.74%)
Dec 11, 2020 137.08 137.47 135.09 136.42 3,124,044 +0.40(+0.29%)
Dec 10, 2020 137.02 138.04 135.40 136.02 2,482,529 -1.01(-0.74%)
Dec 09, 2020 138.89 139.23 135.73 137.03 3,500,638 -2.54(-1.82%)
Dec 08, 2020 140.85 141.67 139.31 139.58 2,778,398 -0.97(-0.69%)
Dec 07, 2020 140.87 142.75 139.59 140.54 2,348,925 -0.91(-0.64%)
Dec 04, 2020 145.28 145.30 141.05 141.45 2,914,141 -3.41(-2.35%)
Dec 03, 2020 143.79 145.85 143.79 144.86 2,149,914 +0.52(+0.36%)
Dec 02, 2020 147.11 147.56 143.89 144.34 1,726,827 -3.43(-2.32%)
Dec 01, 2020 145.35 147.86 145.13 147.77 3,342,599 +2.79(+1.93%)
Nov 30, 2020 144.48 145.13 141.90 144.97 3,708,997 +0.35(+0.24%)
Nov 27, 2020 143.02 144.63 142.52 144.63 1,016,805 +1.91(+1.34%)
Nov 25, 2020 142.39 144.05 141.46 142.72 2,233,805 +0.61(+0.43%)
Nov 24, 2020 145.17 145.57 141.90 142.10 2,476,857 -1.82(-1.27%)
Nov 23, 2020 144.91 145.25 142.83 143.93 2,356,106 -0.53(-0.37%)
Nov 20, 2020 145.44 146.07 143.83 144.46 1,814,461 -0.97(-0.67%)
Nov 19, 2020 147.36 147.37 144.63 145.43 2,565,487 -2.21(-1.50%)
Nov 18, 2020 143.87 148.92 143.57 147.64 3,587,615 +3.73(+2.59%)
Nov 17, 2020 142.84 144.39 142.32 143.91 2,741,359 +0.80(+0.56%)
Nov 16, 2020 146.45 146.57 142.32 143.12 2,396,207 -2.24(-1.54%)
Nov 13, 2020 144.92 145.67 143.31 145.36 1,907,854 +0.92(+0.63%)
Nov 12, 2020 142.16 144.59 141.90 144.44 2,177,291 +2.00(+1.40%)
Nov 11, 2020 139.93 144.73 139.26 142.44 1,449,487 +3.65(+2.63%)
Nov 10, 2020 139.97 140.22 136.41 138.79 2,742,274 -1.18(-0.84%)
Nov 09, 2020 145.26 146.57 139.68 139.97 2,512,816 -1.98(-1.40%)
Nov 06, 2020 141.38 142.99 140.25 141.95 1,014,262 +1.00(+0.71%)
Nov 05, 2020 141.64 142.28 139.82 140.95 1,402,513 +0.68(+0.49%)
Nov 04, 2020 138.11 143.14 138.04 140.27 1,946,281 +1.54(+1.11%)
Nov 03, 2020 139.11 140.50 137.68 138.73 1,473,730 +0.75(+0.55%)
Nov 02, 2020 136.22 139.13 135.77 137.98 1,457,137 +2.84(+2.10%)
Oct 30, 2020 135.52 136.34 133.30 135.14 1,451,638 -1.31(-0.96%)
Oct 29, 2020 137.40 138.09 135.16 136.44 1,514,915 +0.74(+0.55%)
Oct 28, 2020 137.13 138.50 135.40 135.70 2,014,593 -3.25(-2.34%)
Oct 27, 2020 138.59 140.46 138.53 138.95 2,037,549 +0.60(+0.43%)
Oct 26, 2020 136.44 138.80 135.54 138.36 1,789,340 +1.25(+0.91%)
Oct 23, 2020 135.30 137.55 134.10 137.10 2,062,045 +1.92(+1.42%)
Oct 22, 2020 140.71 141.31 133.76 135.18 3,903,790 -6.52(-4.60%)
Oct 21, 2020 140.95 143.14 140.81 141.71 1,657,847 -0.58(-0.41%)
Oct 20, 2020 142.47 143.31 140.38 142.28 2,406,958 +0.12(+0.09%)
Oct 19, 2020 145.56 146.00 141.67 142.16 3,658,954 -2.23(-1.55%)
Oct 16, 2020 144.52 145.74 143.93 144.40 1,354,315 -1.07(-0.74%)
Oct 15, 2020 142.03 145.78 141.41 145.47 1,209,973 +2.69(+1.88%)
Oct 14, 2020 144.63 144.91 142.32 142.78 1,692,089 -1.53(-1.06%)
Oct 13, 2020 145.43 145.43 143.56 144.31 1,890,334 -1.24(-0.85%)
Oct 12, 2020 145.55 145.78 144.07 145.55 1,190,165 +0.75(+0.52%)
Oct 09, 2020 144.14 145.03 142.65 144.79 1,167,760 +1.37(+0.95%)
Oct 08, 2020 143.40 146.48 143.05 143.43 1,536,080 +0.74(+0.52%)
Oct 07, 2020 143.79 144.05 142.04 142.68 1,750,470 -0.15(-0.10%)
Oct 06, 2020 146.00 146.00 142.27 142.83 2,323,274 -3.09(-2.12%)
Oct 05, 2020 145.88 146.21 142.99 145.92 1,676,261 +0.03(+0.02%)
Oct 02, 2020 144.40 146.47 143.70 145.88 2,630,263 +0.53(+0.36%)
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.