Crown Castle International (NY: CCI )

105.83 +0.24 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 63.60 63.64 62.43 62.44 5,190,839 -1.32(-2.08%)
Nov 29, 2016 63.18 64.00 62.77 63.76 3,244,724 +0.66(+1.04%)
Nov 28, 2016 63.37 63.84 62.71 63.11 4,098,900 -0.31(-0.50%)
Nov 25, 2016 63.02 63.66 62.93 63.42 1,150,425 +0.46(+0.72%)
Nov 23, 2016 62.96 62.96 62.96 0 -0.94(-1.48%)
Nov 22, 2016 63.67 64.26 63.13 63.91 2,965,565 +0.65(+1.03%)
Nov 21, 2016 63.75 63.90 62.92 63.26 3,385,218 -0.34(-0.53%)
Nov 18, 2016 63.67 64.21 63.39 63.59 3,151,098 -0.08(-0.13%)
Nov 17, 2016 63.60 64.21 63.23 63.67 4,594,174 +0.01(+0.02%)
Nov 16, 2016 62.02 63.79 62.02 63.66 6,562,708 +1.72(+2.78%)
Nov 15, 2016 61.48 62.17 61.27 61.94 6,654,925 +0.60(+0.98%)
Nov 14, 2016 61.82 61.84 59.39 61.34 8,859,149 -0.19(-0.32%)
Nov 11, 2016 62.12 62.84 61.12 61.53 12,972,767 -0.49(-0.78%)
Nov 10, 2016 63.94 63.94 61.41 62.02 9,317,224 -2.12(-3.30%)
Nov 09, 2016 66.21 66.24 63.79 64.14 7,323,943 -3.05(-4.53%)
Nov 08, 2016 66.76 67.28 66.76 67.18 4,897,491 +0.57(+0.85%)
Nov 07, 2016 66.65 66.98 66.10 66.61 6,755,452 +0.92(+1.40%)
Nov 04, 2016 65.85 65.98 65.43 65.69 3,549,294 +0.10(+0.16%)
Nov 03, 2016 65.94 66.12 65.49 65.59 2,662,873 -0.17(-0.26%)
Nov 02, 2016 65.79 66.25 65.47 65.76 8,678,338 -1.53(-2.27%)
Nov 01, 2016 68.33 68.52 66.96 67.29 3,977,611 -0.79(-1.15%)
Oct 31, 2016 68.61 68.78 67.78 68.07 3,420,848 -0.17(-0.25%)
Oct 28, 2016 68.06 68.61 67.95 68.25 2,123,254 +0.33(+0.48%)
Oct 27, 2016 69.35 69.35 67.86 67.92 2,411,116 -1.31(-1.89%)
Oct 26, 2016 69.89 70.48 68.91 69.23 3,233,743 -1.05(-1.50%)
Oct 25, 2016 71.02 71.35 70.03 70.28 4,193,112 -0.90(-1.26%)
Oct 24, 2016 71.48 71.70 70.48 71.18 5,256,814 +0.16(+0.23%)
Oct 21, 2016 67.77 71.14 67.76 71.01 5,936,806 +2.53(+3.69%)
Oct 20, 2016 68.62 68.67 67.93 68.49 3,242,016 -0.13(-0.19%)
Oct 19, 2016 68.94 69.10 67.81 68.61 3,078,273 -0.08(-0.12%)
Oct 18, 2016 69.20 69.43 68.53 68.69 3,107,946 -0.13(-0.18%)
Oct 17, 2016 69.04 69.42 68.70 68.82 1,800,819 -0.03(-0.04%)
Oct 14, 2016 68.78 69.56 68.69 68.85 2,862,320 +0.16(+0.23%)
Oct 13, 2016 68.34 68.90 68.20 68.69 2,524,809 +0.28(+0.40%)
Oct 12, 2016 66.46 68.69 66.46 68.42 4,480,521 +1.83(+2.75%)
Oct 11, 2016 66.29 66.87 66.16 66.58 3,102,571 +0.22(+0.34%)
Oct 10, 2016 66.07 66.58 65.91 66.36 1,375,697 +0.30(+0.45%)
Oct 07, 2016 66.69 67.32 65.81 66.06 2,162,636 -0.40(-0.61%)
Oct 06, 2016 66.51 67.18 66.00 66.47 3,078,383 -0.16(-0.25%)
Oct 05, 2016 68.25 68.46 66.14 66.63 5,117,996 -1.35(-1.98%)
Oct 04, 2016 70.02 70.02 67.74 67.98 4,265,683 -1.92(-2.74%)
Oct 03, 2016 70.16 70.42 69.61 69.89 3,080,721 -0.59(-0.84%)
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%)
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.