Crown Castle International (NY: CCI )

105.92 +0.33 (+0.31%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 122.80 125.20 119.06 121.24 7,332,280 -4.32(-3.44%)
Feb 27, 2020 125.85 132.21 124.38 125.56 6,880,990 -12.09(-8.78%)
Feb 26, 2020 138.54 139.75 137.35 137.66 2,711,022 -0.28(-0.20%)
Feb 25, 2020 141.34 142.08 137.44 137.94 2,409,258 -2.83(-2.01%)
Feb 24, 2020 139.91 142.56 138.34 140.76 2,367,122 -1.44(-1.01%)
Feb 21, 2020 141.01 142.78 140.38 142.20 3,552,681 +0.91(+0.64%)
Feb 20, 2020 140.35 142.10 139.96 141.29 2,576,815 +1.18(+0.84%)
Feb 19, 2020 140.69 141.18 139.20 140.12 1,431,851 -0.52(-0.37%)
Feb 18, 2020 140.50 140.68 139.51 140.63 1,507,199 +0.20(+0.14%)
Feb 14, 2020 139.16 140.79 138.77 140.43 1,683,682 +1.74(+1.25%)
Feb 13, 2020 137.97 138.95 137.35 138.70 1,421,594 +0.60(+0.44%)
Feb 12, 2020 136.08 138.29 134.36 138.09 2,328,093 +1.84(+1.35%)
Feb 11, 2020 130.59 138.35 129.77 136.25 4,122,617 +6.86(+5.30%)
Feb 10, 2020 127.81 129.46 127.67 129.39 1,865,041 +2.06(+1.61%)
Feb 07, 2020 127.81 127.81 127.28 127.33 1,322,859 -0.01(-0.01%)
Feb 06, 2020 127.03 127.94 126.42 127.34 1,187,944 +0.46(+0.36%)
Feb 05, 2020 127.15 127.56 126.33 126.88 1,486,612 -0.42(-0.33%)
Feb 04, 2020 126.61 128.49 125.99 127.30 1,494,643 +1.07(+0.84%)
Feb 03, 2020 127.49 127.70 126.02 126.23 1,447,803 -0.55(-0.43%)
Jan 31, 2020 127.81 128.43 125.84 126.78 1,529,213 -1.09(-0.85%)
Jan 30, 2020 125.76 127.97 125.71 127.87 1,144,340 +1.76(+1.40%)
Jan 29, 2020 128.44 128.59 126.00 126.11 1,795,671 -2.27(-1.77%)
Jan 28, 2020 127.05 128.42 126.69 128.38 1,819,057 +1.21(+0.95%)
Jan 27, 2020 126.35 127.27 125.72 127.17 1,611,987 +0.34(+0.27%)
Jan 24, 2020 126.92 127.52 126.29 126.83 1,025,975 +0.10(+0.08%)
Jan 23, 2020 126.18 127.10 125.23 126.73 1,473,592 +0.92(+0.73%)
Jan 22, 2020 126.08 126.24 125.21 125.81 2,269,312 +0.41(+0.32%)
Jan 21, 2020 122.96 125.51 122.79 125.40 1,950,628 +2.50(+2.04%)
Jan 17, 2020 123.12 123.71 122.19 122.90 2,446,457 +0.02(+0.01%)
Jan 16, 2020 122.18 122.90 121.65 122.88 1,779,322 +1.00(+0.82%)
Jan 15, 2020 120.28 122.21 120.25 121.88 1,691,896 +1.78(+1.48%)
Jan 14, 2020 120.95 121.40 119.34 120.11 1,970,225 -1.13(-0.94%)
Jan 13, 2020 120.93 121.72 120.70 121.24 2,060,311 +0.75(+0.62%)
Jan 10, 2020 118.80 120.62 118.63 120.49 3,262,297 +1.82(+1.53%)
Jan 09, 2020 117.78 119.11 117.75 118.67 1,813,451 +0.68(+0.57%)
Jan 08, 2020 117.62 118.38 117.26 117.99 3,125,502 +0.49(+0.42%)
Jan 07, 2020 119.30 119.66 116.90 117.50 1,970,355 -2.02(-1.69%)
Jan 06, 2020 120.27 120.72 119.52 119.52 1,928,499 -1.02(-0.84%)
Jan 03, 2020 119.18 120.74 118.54 120.54 1,482,647 +0.66(+0.55%)
Jan 02, 2020 120.43 120.71 119.41 119.88 2,122,074 -0.40(-0.33%)
Dec 31, 2019 119.68 120.32 118.93 120.28 1,880,581 +0.63(+0.53%)
Dec 30, 2019 119.04 119.68 118.41 119.64 1,329,583 +0.27(+0.23%)
Dec 27, 2019 118.97 119.73 118.73 119.37 1,020,775 +0.41(+0.34%)
Dec 26, 2019 118.69 119.08 118.24 118.97 818,407 +0.47(+0.40%)
Dec 24, 2019 118.92 119.19 118.03 118.49 663,379 -0.46(-0.38%)
Dec 23, 2019 120.42 120.85 118.78 118.95 1,223,454 -1.20(-1.00%)
Dec 20, 2019 120.19 120.54 118.88 120.15 3,812,573 +1.76(+1.49%)
Dec 19, 2019 115.84 118.46 115.83 118.39 3,120,560 +2.30(+1.98%)
Dec 18, 2019 112.97 116.38 112.95 116.09 3,496,123 +3.43(+3.04%)
Dec 17, 2019 114.03 114.25 112.43 112.66 2,352,515 -1.14(-1.00%)
Dec 16, 2019 112.52 114.09 112.14 113.80 2,395,030 +1.54(+1.37%)
Dec 13, 2019 111.68 112.79 110.72 112.26 3,505,761 +0.58(+0.51%)
Dec 12, 2019 113.09 113.15 111.10 111.69 2,760,516 -1.19(-1.06%)
Dec 11, 2019 112.27 113.51 112.03 112.88 2,285,564 +0.51(+0.45%)
Dec 10, 2019 114.36 114.82 111.53 112.37 1,567,556 -1.58(-1.38%)
Dec 09, 2019 113.36 114.69 113.33 113.95 1,883,950 +0.35(+0.31%)
Dec 06, 2019 113.01 113.79 112.62 113.59 1,835,844 +0.39(+0.34%)
Dec 05, 2019 112.64 113.40 111.77 113.21 2,319,771 +0.39(+0.35%)
Dec 04, 2019 111.82 113.23 111.47 112.81 2,276,015 +0.32(+0.28%)
Dec 03, 2019 109.99 112.72 109.87 112.50 2,331,448 +2.68(+2.44%)
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.