Crown Castle International (NY: CCI )

106.58 -0.91 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 108.04 108.40 106.42 106.58 1,815,683 -0.91(-0.85%)
Oct 31, 2024 106.95 108.97 106.75 107.49 1,702,746 -0.32(-0.30%)
Oct 30, 2024 107.00 108.75 107.00 107.81 2,234,311 +1.20(+1.13%)
Oct 29, 2024 107.77 108.85 106.15 106.61 1,974,276 -2.44(-2.24%)
Oct 28, 2024 109.82 110.45 108.98 109.05 1,727,275 +0.14(+0.13%)
Oct 25, 2024 111.70 112.11 108.88 108.91 1,873,839 -2.54(-2.28%)
Oct 24, 2024 110.80 111.98 110.80 111.45 2,609,353 +0.77(+0.70%)
Oct 23, 2024 110.00 110.71 109.33 110.68 3,753,577 +0.91(+0.83%)
Oct 22, 2024 109.22 110.30 108.73 109.77 3,016,506 -0.42(-0.38%)
Oct 21, 2024 112.20 113.13 109.96 110.19 2,111,281 -2.19(-1.95%)
Oct 18, 2024 111.91 113.03 110.60 112.38 2,336,242 +0.63(+0.56%)
Oct 17, 2024 112.00 112.93 110.54 111.75 3,863,019 -3.93(-3.40%)
Oct 16, 2024 114.42 115.89 114.26 115.68 2,110,664 +1.38(+1.21%)
Oct 15, 2024 113.13 115.53 112.85 114.30 2,914,212 +2.27(+2.03%)
Oct 14, 2024 110.45 112.42 110.14 112.03 1,276,115 +1.22(+1.10%)
Oct 11, 2024 110.57 111.00 109.72 110.81 1,243,339 +0.87(+0.79%)
Oct 10, 2024 110.06 112.03 109.67 109.94 2,047,438 -1.53(-1.37%)
Oct 09, 2024 111.41 111.85 110.55 111.47 2,749,666 -0.63(-0.56%)
Oct 08, 2024 111.68 112.27 110.79 112.10 2,073,231 +0.90(+0.81%)
Oct 07, 2024 110.57 111.58 110.06 111.20 2,351,147 -0.28(-0.25%)
Oct 04, 2024 112.03 112.03 110.46 111.48 3,314,712 -2.81(-2.46%)
Oct 03, 2024 115.64 115.64 113.15 114.29 2,655,467 -1.49(-1.29%)
Oct 02, 2024 117.98 119.56 113.80 115.78 5,299,955 -3.33(-2.80%)
Oct 01, 2024 119.20 119.35 117.50 119.11 1,421,321 +0.48(+0.40%)
Sep 30, 2024 117.00 118.80 116.27 118.63 2,340,206 +2.02(+1.73%)
Sep 27, 2024 115.86 117.39 115.68 116.61 2,269,830 +1.83(+1.59%)
Sep 26, 2024 116.54 116.81 114.48 114.78 3,574,748 -1.97(-1.69%)
Sep 25, 2024 117.38 117.87 116.22 116.75 1,777,655 -0.63(-0.54%)
Sep 24, 2024 116.18 117.99 116.00 117.38 1,441,780 +0.52(+0.44%)
Sep 23, 2024 116.00 116.93 115.18 116.86 2,874,852 +1.53(+1.33%)
Sep 20, 2024 114.44 115.70 114.22 115.33 4,667,809 +0.16(+0.14%)
Sep 19, 2024 117.23 118.21 114.37 115.17 2,387,941 -2.61(-2.22%)
Sep 18, 2024 119.62 119.64 117.50 117.78 2,237,266 -1.76(-1.47%)
Sep 17, 2024 120.00 120.58 119.09 119.54 1,384,276 -0.71(-0.59%)
Sep 16, 2024 119.39 120.92 118.96 120.25 1,434,016 +1.40(+1.18%)
Sep 13, 2024 117.88 119.07 116.91 118.85 1,703,503 +1.34(+1.14%)
Sep 12, 2024 118.42 118.67 116.06 117.50 2,239,565 -1.06(-0.89%)
Sep 11, 2024 117.34 118.73 115.76 118.56 2,616,669 +0.20(+0.17%)
Sep 10, 2024 116.46 118.53 116.11 118.36 3,306,000 +2.37(+2.04%)
Sep 09, 2024 114.36 116.26 113.99 116.00 3,484,452 +1.40(+1.22%)
Sep 06, 2024 112.43 114.91 112.25 114.59 3,056,573 +2.22(+1.98%)
Sep 05, 2024 113.26 113.26 111.64 112.37 2,084,531 +0.04(+0.03%)
Sep 04, 2024 112.38 113.53 111.33 112.33 2,018,919 +0.47(+0.42%)
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.