Crown Castle International (NY: CCI )

105.96 +0.37 (+0.35%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 143.37 147.14 142.04 146.81 3,853,663 +2.87(+2.00%)
May 28, 2020 140.73 144.29 139.82 143.94 2,857,748 +4.89(+3.51%)
May 27, 2020 136.31 139.06 134.82 139.05 1,982,716 +2.96(+2.17%)
May 26, 2020 137.14 137.44 133.72 136.09 3,116,091 +2.89(+2.17%)
May 22, 2020 129.24 133.78 127.87 133.20 2,197,771 +4.58(+3.56%)
May 21, 2020 129.79 130.27 126.53 128.62 2,643,355 -1.31(-1.00%)
May 20, 2020 130.92 131.49 129.08 129.93 2,130,700 -0.17(-0.13%)
May 19, 2020 132.78 133.05 130.05 130.10 1,582,822 -3.28(-2.46%)
May 18, 2020 130.69 134.27 130.45 133.37 3,008,881 +5.34(+4.17%)
May 15, 2020 129.13 130.22 125.84 128.03 3,041,723 -1.62(-1.25%)
May 14, 2020 130.27 130.31 127.51 129.66 2,015,202 -0.98(-0.75%)
May 13, 2020 131.46 135.21 130.10 130.64 2,513,877 -0.88(-0.67%)
May 12, 2020 136.43 136.66 129.37 131.51 2,299,819 -4.75(-3.49%)
May 11, 2020 132.89 137.15 132.67 136.26 2,366,014 +1.78(+1.33%)
May 08, 2020 134.16 134.94 132.90 134.48 1,686,967 +2.57(+1.95%)
May 07, 2020 133.31 134.68 131.70 131.91 2,740,884 -0.26(-0.19%)
May 06, 2020 135.75 136.39 132.16 132.17 1,854,693 -3.15(-2.33%)
May 05, 2020 134.39 136.43 134.21 135.32 1,377,768 +0.81(+0.60%)
May 04, 2020 134.01 134.57 129.87 134.51 2,115,160 +1.13(+0.84%)
May 01, 2020 133.87 134.74 132.25 133.38 1,821,234 -2.58(-1.89%)
Apr 30, 2020 128.43 136.36 128.43 135.96 4,303,159 +3.40(+2.57%)
Apr 29, 2020 139.35 139.41 132.23 132.56 3,846,215 -4.96(-3.61%)
Apr 28, 2020 139.03 141.56 137.25 137.52 2,415,561 -2.17(-1.55%)
Apr 27, 2020 139.00 140.47 138.12 139.68 1,907,298 +1.87(+1.35%)
Apr 24, 2020 137.82 138.36 135.19 137.82 1,729,651 +0.90(+0.66%)
Apr 23, 2020 138.78 139.67 136.21 136.91 1,802,824 -2.23(-1.61%)
Apr 22, 2020 138.03 140.87 137.76 139.15 1,934,125 +2.98(+2.19%)
Apr 21, 2020 136.59 137.21 134.87 136.16 2,466,840 -2.34(-1.69%)
Apr 20, 2020 140.93 142.00 138.49 138.51 2,208,846 -3.95(-2.77%)
Apr 17, 2020 140.90 143.12 139.66 142.46 2,414,475 +4.48(+3.24%)
Apr 16, 2020 140.23 140.73 137.25 137.98 2,390,190 -0.56(-0.41%)
Apr 15, 2020 141.58 141.82 137.71 138.54 3,163,626 -2.83(-2.00%)
Apr 14, 2020 136.69 141.47 135.71 141.37 2,885,738 +7.44(+5.56%)
Apr 13, 2020 139.16 139.49 133.31 133.93 2,023,371 -6.05(-4.32%)
Apr 09, 2020 134.96 140.51 134.59 139.97 5,100,888 +5.78(+4.31%)
Apr 08, 2020 126.21 134.76 125.18 134.19 2,525,710 +9.23(+7.38%)
Apr 07, 2020 130.94 131.74 124.76 124.97 3,102,355 -1.88(-1.49%)
Apr 06, 2020 126.54 127.92 123.43 126.85 3,841,267 +2.67(+2.15%)
Apr 03, 2020 123.52 125.81 121.61 124.18 2,483,075 -0.64(-0.51%)
Apr 02, 2020 117.26 125.33 116.03 124.82 3,799,421 +7.49(+6.38%)
Apr 01, 2020 117.40 119.58 114.10 117.33 2,954,160 -5.81(-4.72%)
Mar 31, 2020 124.46 126.05 120.92 123.14 3,612,724 -3.12(-2.47%)
Mar 30, 2020 119.81 126.77 118.79 126.26 3,441,192 +9.53(+8.16%)
Mar 27, 2020 118.89 120.92 115.27 116.74 3,775,916 -4.76(-3.92%)
Mar 26, 2020 109.16 122.58 109.16 121.50 4,798,982 +12.37(+11.34%)
Mar 25, 2020 104.87 115.11 103.76 109.12 3,660,655 +3.62(+3.44%)
Mar 24, 2020 103.89 106.08 97.37 105.50 5,156,461 +5.74(+5.75%)
Mar 23, 2020 108.13 109.74 98.62 99.76 4,724,987 -9.45(-8.65%)
Mar 20, 2020 110.27 116.40 107.11 109.21 6,269,428 -2.29(-2.06%)
Mar 19, 2020 117.61 117.78 108.52 111.50 5,333,440 -6.45(-5.47%)
Mar 18, 2020 120.38 126.79 111.81 117.95 5,109,293 -7.30(-5.83%)
Mar 17, 2020 119.11 130.70 117.86 125.25 5,208,049 +9.42(+8.14%)
Mar 16, 2020 118.48 125.67 115.15 115.82 4,495,816 -16.43(-12.43%)
Mar 13, 2020 127.60 134.74 122.09 132.26 4,419,698 +10.73(+8.83%)
Mar 12, 2020 122.11 128.21 113.16 121.53 4,519,547 -8.65(-6.64%)
Mar 11, 2020 131.22 132.09 128.01 130.18 3,885,123 -4.65(-3.45%)
Mar 10, 2020 129.97 134.90 125.77 134.83 3,479,935 +7.67(+6.04%)
Mar 09, 2020 129.43 131.37 125.92 127.16 3,890,067 -8.92(-6.55%)
Mar 06, 2020 134.75 136.72 130.92 136.07 3,674,886 -1.20(-0.88%)
Mar 05, 2020 136.06 138.87 135.46 137.28 2,971,086 -1.12(-0.81%)
Mar 04, 2020 135.90 138.95 134.07 138.39 2,818,351 +4.59(+3.43%)
Mar 03, 2020 132.70 137.49 131.72 133.80 5,021,241 +1.60(+1.21%)
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.