Crown Castle International (NY: CCI )

105.83 +0.24 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 70.67 70.98 70.12 70.48 3,591,136 +0.15(+0.21%)
Sep 29, 2016 70.64 70.70 69.73 70.33 3,305,717 -0.27(-0.38%)
Sep 28, 2016 71.14 71.34 70.60 70.60 3,527,528 -0.46(-0.64%)
Sep 27, 2016 71.81 71.90 71.05 71.06 2,544,950 -0.47(-0.66%)
Sep 26, 2016 70.96 71.70 70.81 71.53 3,491,156 +0.32(+0.45%)
Sep 23, 2016 70.48 71.52 70.30 71.21 3,479,718 +0.26(+0.37%)
Sep 22, 2016 70.31 71.30 70.21 70.95 5,299,308 +1.04(+1.49%)
Sep 21, 2016 68.48 69.95 68.14 69.91 3,852,573 +1.40(+2.04%)
Sep 20, 2016 69.11 69.18 68.50 68.51 3,025,271 -0.17(-0.25%)
Sep 19, 2016 67.71 68.87 67.61 68.68 3,356,721 +1.07(+1.58%)
Sep 16, 2016 68.18 68.28 67.20 67.61 5,249,200 -0.82(-1.19%)
Sep 15, 2016 68.37 68.90 68.12 68.43 3,692,425 +0.05(+0.08%)
Sep 14, 2016 68.45 68.78 68.09 68.37 3,065,731 +0.30(+0.45%)
Sep 13, 2016 69.74 69.84 67.40 68.07 5,584,885 -1.53(-2.19%)
Sep 12, 2016 68.92 69.80 68.57 69.60 3,624,214 +0.46(+0.66%)
Sep 09, 2016 71.92 71.92 69.12 69.14 7,797,907 -3.22(-4.45%)
Sep 08, 2016 73.06 73.16 72.33 72.36 4,640,174 -0.88(-1.20%)
Sep 07, 2016 72.43 73.35 72.32 73.24 8,842,943 +0.61(+0.84%)
Sep 06, 2016 71.87 72.66 71.69 72.63 4,325,337 +1.46(+2.05%)
Sep 02, 2016 70.57 71.17 71.17 71.17 2,950,848 +0.97(+1.38%)
Sep 01, 2016 70.17 70.32 69.91 70.20 2,191,208 -0.01(-0.02%)
Aug 31, 2016 69.66 70.39 69.62 70.22 3,168,116 +0.43(+0.62%)
Aug 30, 2016 69.54 69.89 69.10 69.79 2,082,029 +0.34(+0.49%)
Aug 29, 2016 69.32 69.65 69.29 69.45 2,038,647 +0.35(+0.50%)
Aug 26, 2016 70.10 70.34 68.89 69.10 2,852,665 -0.91(-1.30%)
Aug 25, 2016 70.30 70.68 69.89 70.01 2,504,050 -0.21(-0.30%)
Aug 24, 2016 69.52 70.41 69.52 70.22 3,052,703 +0.79(+1.13%)
Aug 23, 2016 69.56 69.86 69.39 69.43 1,640,236 +0.00(+0.00%)
Aug 22, 2016 69.28 69.59 68.89 69.43 2,229,506 +0.25(+0.36%)
Aug 19, 2016 69.76 69.76 68.69 69.18 2,655,987 -0.69(-0.99%)
Aug 18, 2016 70.06 70.28 69.58 69.87 1,765,141 -0.21(-0.30%)
Aug 17, 2016 70.41 70.45 69.75 70.08 2,304,838 -0.16(-0.23%)
Aug 16, 2016 71.01 71.09 69.99 70.24 2,137,118 -1.04(-1.47%)
Aug 15, 2016 71.57 71.87 71.27 71.29 1,703,429 -0.23(-0.32%)
Aug 12, 2016 71.37 71.86 71.26 71.52 1,509,147 +0.19(+0.26%)
Aug 11, 2016 71.32 71.54 70.97 71.33 1,417,466 +0.07(+0.10%)
Aug 10, 2016 70.98 71.40 70.98 71.26 1,744,899 +0.26(+0.37%)
Aug 09, 2016 71.14 71.30 70.77 71.00 2,347,930 -0.06(-0.08%)
Aug 08, 2016 71.30 71.57 70.94 71.06 1,231,332 -0.24(-0.33%)
Aug 05, 2016 71.97 71.99 71.12 71.29 1,884,947 -0.48(-0.67%)
Aug 04, 2016 71.26 71.88 71.13 71.77 1,842,357 +0.56(+0.79%)
Aug 03, 2016 71.69 71.84 71.01 71.21 2,247,132 -0.56(-0.77%)
Aug 02, 2016 72.22 72.40 71.66 71.77 2,037,146 -0.65(-0.90%)
Aug 01, 2016 71.80 72.43 71.75 72.42 2,433,069 +0.53(+0.73%)
Jul 29, 2016 71.61 72.24 71.57 71.89 2,592,442 +0.34(+0.48%)
Jul 28, 2016 71.25 71.69 71.02 71.55 2,847,056 +0.37(+0.52%)
Jul 27, 2016 71.60 71.66 71.03 71.18 2,374,192 -0.50(-0.69%)
Jul 26, 2016 72.12 72.30 71.30 71.68 2,574,048 -0.43(-0.60%)
Jul 25, 2016 73.24 73.26 71.77 72.11 3,006,819 -1.15(-1.57%)
Jul 22, 2016 72.76 73.76 72.61 73.26 3,321,486 +0.44(+0.61%)
Jul 21, 2016 72.35 73.03 72.25 72.81 3,375,952 -0.16(-0.22%)
Jul 20, 2016 73.86 73.93 72.91 72.98 2,661,928 -0.87(-1.17%)
Jul 19, 2016 73.03 73.84 72.06 73.84 2,425,974 +0.20(+0.27%)
Jul 18, 2016 74.05 74.34 73.60 73.64 1,740,111 -0.53(-0.72%)
Jul 15, 2016 73.89 74.39 73.73 74.18 2,233,532 +0.47(+0.64%)
Jul 14, 2016 74.24 74.24 73.35 73.70 2,094,847 -0.24(-0.33%)
Jul 13, 2016 74.29 74.62 73.49 73.95 3,289,935 -0.26(-0.35%)
Jul 12, 2016 74.29 74.49 73.38 74.21 5,455,563 -0.29(-0.39%)
Jul 11, 2016 75.35 75.44 73.98 74.49 4,151,157 -1.23(-1.62%)
Jul 08, 2016 75.74 75.21 74.95 75.72 3,307,534 +0.51(+0.68%)
Jul 07, 2016 75.43 75.66 74.94 75.21 2,577,778 -0.30(-0.40%)
Jul 06, 2016 75.86 76.18 75.01 75.52 3,292,512 -0.47(-0.62%)
Jul 05, 2016 74.93 76.05 74.93 75.99 2,876,838 +1.02(+1.36%)
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.