Crown Castle International (NY: CCI )

167.17 USD +2.21 (+1.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 165.31 167.17 164.73 167.17 879,727 +2.21(+1.34%)
Nov 25, 2020 164.58 166.50 163.51 164.96 1,932,600 +0.71(+0.43%)
Nov 24, 2020 167.80 168.26 164.01 164.25 2,142,879 -2.11(-1.27%)
Nov 23, 2020 167.50 167.89 165.09 166.36 2,038,410 -0.61(-0.37%)
Nov 20, 2020 168.11 168.84 166.25 166.97 1,569,800 -1.12(-0.67%)
Nov 19, 2020 170.33 170.34 167.17 168.09 2,219,558 -2.56(-1.50%)
Nov 18, 2020 166.29 172.13 165.95 170.65 3,103,863 +4.31(+2.59%)
Nov 17, 2020 165.10 166.89 164.50 166.34 2,371,716 +0.92(+0.56%)
Nov 16, 2020 169.27 169.42 164.50 165.42 2,073,104 -2.59(-1.54%)
Nov 13, 2020 167.51 168.37 165.64 168.01 1,650,600 +1.06(+0.63%)
Nov 12, 2020 164.32 167.13 164.01 166.95 1,883,706 +2.31(+1.40%)
Nov 11, 2020 161.74 167.29 160.97 164.64 1,254,039 +4.22(+2.63%)
Nov 10, 2020 161.78 162.07 157.67 160.42 2,372,507 -1.36(-0.84%)
Nov 09, 2020 167.90 169.42 161.45 161.78 2,173,989 -2.29(-1.40%)
Nov 06, 2020 163.41 165.28 162.11 164.07 877,500 +1.15(+0.71%)
Nov 05, 2020 163.72 164.45 161.61 162.92 1,213,399 +0.79(+0.49%)
Nov 04, 2020 159.63 165.45 159.56 162.13 1,683,846 +1.78(+1.11%)
Nov 03, 2020 160.79 162.40 159.14 160.35 1,275,013 +0.87(+0.55%)
Nov 02, 2020 157.45 160.81 156.93 159.48 1,260,658 +3.28(+2.10%)
Oct 30, 2020 156.64 157.59 154.08 156.20 1,255,900 -1.51(-0.96%)
Oct 29, 2020 158.81 159.61 156.22 157.71 1,310,645 +0.86(+0.55%)
Oct 28, 2020 158.50 160.08 156.50 156.85 1,742,947 -3.76(-2.34%)
Oct 27, 2020 160.19 162.35 160.12 160.61 1,762,807 +0.69(+0.43%)
Oct 26, 2020 157.70 160.43 156.67 159.92 1,548,067 +1.45(+0.91%)
Oct 23, 2020 156.39 158.99 155.00 158.47 1,784,000 +2.22(+1.42%)
Oct 22, 2020 162.64 163.34 154.61 156.25 3,377,405 -7.54(-4.60%)
Oct 21, 2020 162.92 165.45 162.75 163.79 1,434,304 -0.67(-0.41%)
Oct 20, 2020 164.67 165.64 162.26 164.46 2,082,405 +0.14(+0.09%)
Oct 19, 2020 168.25 168.75 163.75 164.32 3,165,583 -2.58(-1.55%)
Oct 16, 2020 167.04 168.45 166.36 166.90 1,171,700 -1.24(-0.74%)
Oct 15, 2020 164.16 168.50 163.45 168.14 1,046,821 +3.11(+1.88%)
Oct 14, 2020 167.17 167.49 164.50 165.03 1,463,929 -1.77(-1.06%)
Oct 13, 2020 168.09 168.09 165.94 166.80 1,635,443 -1.43(-0.85%)
Oct 12, 2020 168.23 168.50 166.52 168.23 1,029,684 +0.87(+0.52%)
Oct 09, 2020 166.60 167.63 164.88 167.36 1,010,300 +1.58(+0.95%)
Oct 08, 2020 165.75 169.31 165.34 165.78 1,328,956 +0.86(+0.52%)
Oct 07, 2020 166.20 166.50 164.18 164.92 1,514,438 -0.17(-0.10%)
Oct 06, 2020 168.75 168.75 164.44 165.09 2,010,005 -3.57(-2.12%)
Oct 05, 2020 168.62 169.00 165.28 168.66 1,450,235 +0.04(+0.02%)
Oct 02, 2020 166.91 169.30 166.10 168.62 2,275,600 +0.61(+0.36%)
Oct 01, 2020 166.75 168.30 164.93 168.01 1,693,212 +1.51(+0.91%)
Sep 30, 2020 164.80 167.00 164.35 166.50 2,341,665 +2.32(+1.41%)
Sep 29, 2020 163.21 164.50 162.38 164.18 1,552,650 +0.59(+0.36%)
Sep 28, 2020 163.89 164.75 161.83 163.59 1,843,917 +1.88(+1.16%)
Sep 25, 2020 156.40 161.86 156.12 161.71 1,827,100 +4.31(+2.74%)
Sep 24, 2020 156.53 159.26 155.65 157.40 2,292,170 +1.78(+1.14%)
Sep 23, 2020 158.60 158.99 155.01 155.62 2,495,531 -4.36(-2.73%)
Sep 22, 2020 157.10 160.89 157.05 159.98 2,203,050 +2.40(+1.52%)
Sep 21, 2020 159.01 159.49 156.07 157.58 2,017,461 -2.10(-1.32%)
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%)
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.