Crown Castle International (NY: CCI )

105.71 +0.12 (+0.11%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 115.86 117.24 115.86 116.56 3,029,802 +0.96(+0.83%)
Sep 27, 2019 118.85 119.05 114.48 115.60 3,215,732 -3.46(-2.91%)
Sep 26, 2019 117.42 119.47 117.40 119.07 1,383,535 +1.60(+1.36%)
Sep 25, 2019 119.75 119.75 117.39 117.47 1,805,076 -1.90(-1.59%)
Sep 24, 2019 118.96 119.83 118.75 119.36 1,541,486 +0.76(+0.64%)
Sep 23, 2019 117.99 119.23 116.55 118.60 1,550,599 +0.72(+0.61%)
Sep 20, 2019 118.79 119.10 117.00 117.88 2,803,211 -0.55(-0.47%)
Sep 19, 2019 118.23 118.99 117.86 118.43 1,921,416 +0.58(+0.49%)
Sep 18, 2019 119.90 120.13 116.35 117.85 3,045,231 -1.62(-1.35%)
Sep 17, 2019 116.48 119.60 116.48 119.47 2,462,485 +3.79(+3.28%)
Sep 16, 2019 114.14 116.17 113.92 115.68 2,019,977 +1.28(+1.11%)
Sep 13, 2019 116.22 117.11 113.76 114.41 2,715,197 -1.99(-1.71%)
Sep 12, 2019 116.07 117.39 114.92 116.39 2,026,410 +1.07(+0.93%)
Sep 11, 2019 115.66 116.79 114.70 115.32 2,652,286 -0.55(-0.47%)
Sep 10, 2019 118.38 118.40 114.97 115.87 2,842,227 -3.46(-2.90%)
Sep 09, 2019 121.62 121.68 119.05 119.33 1,961,804 -2.46(-2.02%)
Sep 06, 2019 122.29 122.90 121.36 121.79 1,175,665 -0.52(-0.43%)
Sep 05, 2019 124.21 124.26 121.51 122.32 1,531,013 -1.66(-1.34%)
Sep 04, 2019 123.09 124.31 122.91 123.98 1,644,444 +1.24(+1.01%)
Sep 03, 2019 120.67 122.76 120.48 122.74 1,636,955 +2.00(+1.66%)
Aug 30, 2019 121.72 121.72 120.08 120.74 2,489,360 -0.65(-0.53%)
Aug 29, 2019 122.39 122.88 120.61 121.39 1,679,007 -0.42(-0.34%)
Aug 28, 2019 121.58 122.99 121.34 121.80 1,740,556 +0.32(+0.26%)
Aug 27, 2019 123.12 123.67 121.45 121.49 2,037,469 -1.27(-1.03%)
Aug 26, 2019 122.26 123.02 121.75 122.75 1,179,566 +1.04(+0.85%)
Aug 23, 2019 121.84 122.99 121.30 121.71 2,105,808 +0.19(+0.16%)
Aug 22, 2019 120.80 121.69 119.85 121.52 1,074,092 +0.78(+0.65%)
Aug 21, 2019 120.87 121.19 120.21 120.74 1,444,483 +0.55(+0.46%)
Aug 20, 2019 121.01 121.12 119.63 120.19 1,724,737 -0.29(-0.24%)
Aug 19, 2019 119.47 120.66 118.53 120.48 1,311,495 +1.61(+1.36%)
Aug 16, 2019 119.22 119.42 117.88 118.87 1,968,138 +0.42(+0.36%)
Aug 15, 2019 115.64 118.78 115.35 118.44 1,469,860 +2.89(+2.50%)
Aug 14, 2019 117.75 117.94 115.49 115.56 2,036,031 -2.50(-2.12%)
Aug 13, 2019 117.34 118.30 115.83 118.06 2,125,469 +0.38(+0.32%)
Aug 12, 2019 117.74 118.22 116.84 117.69 1,063,719 +0.22(+0.18%)
Aug 09, 2019 117.25 117.99 115.86 117.47 1,962,848 +0.25(+0.21%)
Aug 08, 2019 114.89 117.39 113.99 117.22 2,060,596 +2.24(+1.95%)
Aug 07, 2019 112.82 115.85 111.11 114.98 3,003,575 +1.62(+1.43%)
Aug 06, 2019 110.79 113.58 110.63 113.36 2,206,194 +2.64(+2.38%)
Aug 05, 2019 112.15 112.44 109.88 110.72 2,206,905 -1.75(-1.55%)
Aug 02, 2019 111.34 113.06 110.64 112.47 1,743,297 +1.16(+1.04%)
Aug 01, 2019 111.97 112.70 111.06 111.31 2,527,528 +0.48(+0.44%)
Jul 31, 2019 110.69 111.63 109.26 110.83 3,941,506 +0.48(+0.44%)
Jul 30, 2019 108.40 110.49 108.17 110.35 2,146,890 +2.10(+1.94%)
Jul 29, 2019 109.15 110.18 107.92 108.25 2,869,734 -0.35(-0.32%)
Jul 26, 2019 108.11 108.86 107.58 108.60 2,577,132 +0.92(+0.86%)
Jul 25, 2019 107.46 107.79 105.85 107.68 2,099,959 +0.22(+0.20%)
Jul 24, 2019 106.34 107.52 105.76 107.46 2,531,960 +1.26(+1.18%)
Jul 23, 2019 105.24 106.24 104.51 106.21 2,345,793 +1.06(+1.01%)
Jul 22, 2019 104.36 105.64 103.66 105.14 2,298,862 +0.78(+0.75%)
Jul 19, 2019 106.07 106.74 104.14 104.36 4,880,368 -1.16(-1.10%)
Jul 18, 2019 104.22 106.96 103.02 105.52 6,569,409 -3.95(-3.61%)
Jul 17, 2019 110.64 110.78 108.89 109.47 1,972,892 -0.91(-0.83%)
Jul 16, 2019 110.89 111.50 110.33 110.38 1,445,242 -0.39(-0.35%)
Jul 15, 2019 110.45 111.57 110.01 110.77 1,996,466 +0.56(+0.51%)
Jul 12, 2019 112.09 112.16 109.57 110.22 2,561,381 -1.41(-1.26%)
Jul 11, 2019 113.13 113.64 111.44 111.62 1,688,868 -1.56(-1.37%)
Jul 10, 2019 112.68 113.34 112.24 113.18 1,272,692 +0.63(+0.56%)
Jul 09, 2019 111.87 112.74 111.75 112.55 1,675,053 +0.19(+0.17%)
Jul 08, 2019 111.66 112.68 111.26 112.35 1,329,546 +0.72(+0.64%)
Jul 05, 2019 111.17 112.15 109.54 111.64 1,021,041 -0.24(-0.22%)
Jul 03, 2019 111.11 112.11 110.98 111.88 1,138,392 +1.06(+0.95%)
Jul 02, 2019 108.63 111.00 108.31 110.82 2,302,942 +2.60(+2.41%)
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.