Crown Castle International (NY: CCI )

157.33 USD -2.35 (-1.47%)
Streaming Delayed Price Updated: 9:23 AM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 162.23 162.62 158.92 159.68 3,016,500 -2.97(-1.83%)
Sep 17, 2020 164.51 165.54 161.39 162.65 1,820,005 -3.52(-2.12%)
Sep 16, 2020 164.94 167.79 164.16 166.17 1,598,631 +2.71(+1.66%)
Sep 15, 2020 160.51 165.10 160.31 163.46 2,093,548 +3.30(+2.06%)
Sep 14, 2020 158.24 160.86 158.22 160.16 1,390,172 +1.57(+0.99%)
Sep 11, 2020 159.38 160.30 157.76 158.59 1,267,100 -0.17(-0.11%)
Sep 10, 2020 160.67 161.09 158.65 158.76 1,892,414 -2.53(-1.57%)
Sep 09, 2020 159.91 163.53 159.74 161.29 1,743,060 +2.79(+1.76%)
Sep 08, 2020 159.81 161.44 157.62 158.50 2,921,466 -2.09(-1.30%)
Sep 04, 2020 161.28 162.27 157.00 160.59 1,943,100 -1.12(-0.69%)
Sep 03, 2020 166.36 166.82 160.58 161.71 1,748,959 -4.57(-2.75%)
Sep 02, 2020 161.16 166.72 160.51 166.28 2,362,711 +4.18(+2.58%)
Sep 01, 2020 162.51 163.04 160.36 162.10 1,148,566 -1.15(-0.70%)
Aug 31, 2020 163.11 164.03 162.53 163.25 1,386,388 -0.54(-0.33%)
Aug 28, 2020 163.30 164.04 161.70 163.79 1,781,100 +0.37(+0.23%)
Aug 27, 2020 161.50 163.61 161.38 163.42 1,859,090 +2.45(+1.52%)
Aug 26, 2020 160.00 161.42 158.89 160.97 1,828,205 +0.28(+0.17%)
Aug 25, 2020 161.06 161.60 159.69 160.69 1,443,908 -0.32(-0.20%)
Aug 24, 2020 163.10 163.10 159.00 161.01 1,144,689 -2.16(-1.32%)
Aug 21, 2020 163.50 163.62 161.43 163.17 1,077,700 +0.29(+0.18%)
Aug 20, 2020 160.00 163.75 160.00 162.88 1,261,477 +0.24(+0.15%)
Aug 19, 2020 167.13 167.41 162.28 162.64 1,487,028 -3.36(-2.02%)
Aug 18, 2020 165.73 168.21 165.34 166.00 1,071,459 -0.06(-0.04%)
Aug 17, 2020 164.76 166.32 164.41 166.06 1,182,229 +1.43(+0.87%)
Aug 14, 2020 164.34 165.88 163.63 164.63 1,435,200 +0.27(+0.16%)
Aug 13, 2020 164.70 165.39 163.60 164.36 1,309,754 -0.84(-0.51%)
Aug 12, 2020 162.99 166.16 162.62 165.20 1,098,655 +3.41(+2.11%)
Aug 11, 2020 167.17 167.30 161.40 161.79 1,865,198 -4.39(-2.64%)
Aug 10, 2020 168.06 168.23 164.92 166.18 2,287,400 -2.01(-1.20%)
Aug 07, 2020 163.91 169.36 163.80 168.19 1,633,500 +4.32(+2.64%)
Aug 06, 2020 164.01 165.29 163.43 163.87 1,513,675 -0.65(-0.40%)
Aug 05, 2020 166.37 166.57 163.73 164.52 1,714,386 -1.36(-0.82%)
Aug 04, 2020 164.40 167.77 164.15 165.88 2,300,162 +1.78(+1.08%)
Aug 03, 2020 165.93 166.05 162.00 164.10 2,800,204 -2.60(-1.56%)
Jul 31, 2020 169.57 170.20 165.90 166.70 3,308,500 -3.51(-2.06%)
Jul 30, 2020 168.95 170.70 167.10 170.21 2,780,063 -3.66(-2.11%)
Jul 29, 2020 172.93 175.15 172.10 173.87 2,469,517 +2.09(+1.22%)
Jul 28, 2020 168.12 172.92 168.10 171.78 2,070,566 +3.34(+1.98%)
Jul 27, 2020 167.00 169.19 166.34 168.44 1,603,215 +1.74(+1.04%)
Jul 24, 2020 166.41 167.83 165.73 166.70 1,498,100 -0.06(-0.04%)
Jul 23, 2020 167.54 168.79 164.72 166.76 1,730,740 -1.30(-0.77%)
Jul 22, 2020 166.92 169.51 166.51 168.06 1,368,426 +0.53(+0.32%)
Jul 21, 2020 171.50 171.50 166.68 167.53 2,411,509 -2.63(-1.55%)
Jul 20, 2020 177.28 177.28 170.09 170.16 3,817,704 +1.20(+0.71%)
Jul 17, 2020 166.74 170.15 165.64 168.96 1,403,300 +3.22(+1.94%)
Jul 16, 2020 166.96 168.02 164.60 165.74 1,623,713 -2.26(-1.35%)
Jul 15, 2020 171.14 171.62 167.34 168.00 1,797,137 -1.35(-0.80%)
Jul 14, 2020 168.00 169.84 165.68 169.35 2,534,199 +2.44(+1.46%)
Jul 13, 2020 171.28 171.88 166.04 166.91 2,245,191 -4.59(-2.68%)
Jul 10, 2020 171.97 172.96 169.85 171.50 2,070,200 -0.15(-0.09%)
Jul 09, 2020 170.89 172.25 168.98 171.65 1,435,277 +0.20(+0.12%)
Jul 08, 2020 172.10 173.52 169.68 171.45 2,282,020 -0.06(-0.03%)
Jul 07, 2020 171.96 173.95 171.20 171.51 1,705,054 -2.79(-1.60%)
Jul 06, 2020 178.61 180.00 172.37 174.30 3,263,252 +3.58(+2.10%)
Jul 02, 2020 173.72 174.00 169.69 170.72 2,253,900 -1.17(-0.68%)
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.