Crown Castle International (NY: CCI )

105.83 +0.24 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 142.59 144.50 142.20 144.06 2,706,379 +2.01(+1.41%)
Sep 29, 2020 141.22 142.33 140.50 142.06 1,794,475 +0.51(+0.36%)
Sep 28, 2020 141.80 142.55 140.02 141.54 2,131,107 +1.63(+1.16%)
Sep 25, 2020 135.32 140.05 135.08 139.92 2,111,670 +3.73(+2.74%)
Sep 24, 2020 135.44 137.80 134.67 136.19 2,649,175 +1.54(+1.14%)
Sep 23, 2020 137.23 137.56 134.12 134.65 2,884,209 -3.77(-2.73%)
Sep 22, 2020 135.93 139.21 135.89 138.42 2,546,174 +2.08(+1.52%)
Sep 21, 2020 137.58 138.00 135.04 136.34 2,331,680 -1.82(-1.32%)
Sep 18, 2020 140.37 140.71 137.50 138.16 3,486,319 -2.57(-1.83%)
Sep 17, 2020 142.34 143.23 139.64 140.73 2,103,470 -3.05(-2.12%)
Sep 16, 2020 142.71 145.18 142.04 143.78 1,847,617 +2.34(+1.66%)
Sep 15, 2020 138.88 142.85 138.71 141.43 2,419,618 +2.85(+2.06%)
Sep 14, 2020 136.91 139.18 136.90 138.58 1,606,691 +2.40(+1.76%)
Sep 11, 2020 136.86 137.65 135.47 136.18 1,475,616 -0.15(-0.11%)
Sep 10, 2020 137.97 138.33 136.23 136.33 2,203,833 -2.17(-1.57%)
Sep 09, 2020 137.31 140.42 137.17 138.50 2,029,901 +2.39(+1.76%)
Sep 08, 2020 137.23 138.63 135.35 136.10 3,402,228 -1.79(-1.30%)
Sep 04, 2020 138.49 139.34 134.82 137.90 2,262,860 -0.96(-0.69%)
Sep 03, 2020 142.85 143.25 137.89 138.86 2,036,771 -3.92(-2.75%)
Sep 02, 2020 138.39 143.16 137.83 142.78 2,751,523 +3.59(+2.58%)
Sep 01, 2020 139.55 140.00 137.70 139.19 1,337,576 -0.99(-0.70%)
Aug 31, 2020 140.06 140.85 139.56 140.18 1,614,534 -0.46(-0.33%)
Aug 28, 2020 140.22 140.86 138.85 140.65 2,074,201 +0.32(+0.23%)
Aug 27, 2020 138.68 140.49 138.58 140.33 2,165,025 +2.10(+1.52%)
Aug 26, 2020 137.39 138.61 136.44 138.22 2,129,058 +0.24(+0.17%)
Aug 25, 2020 138.30 138.76 137.12 137.98 1,681,520 -0.28(-0.20%)
Aug 24, 2020 140.05 140.05 136.53 138.26 1,333,061 -1.85(-1.32%)
Aug 21, 2020 140.40 140.50 138.62 140.11 1,255,048 +0.25(+0.18%)
Aug 20, 2020 137.39 140.61 137.39 139.86 1,469,068 +0.21(+0.15%)
Aug 19, 2020 143.51 143.75 139.35 139.66 1,731,736 -2.89(-2.02%)
Aug 18, 2020 142.31 144.44 141.98 142.54 1,247,780 -0.05(-0.04%)
Aug 17, 2020 141.48 142.82 141.18 142.59 1,376,779 +1.23(+0.87%)
Aug 14, 2020 141.12 142.44 140.51 141.37 1,671,379 +0.23(+0.16%)
Aug 13, 2020 141.43 142.02 140.48 141.13 1,525,289 -0.72(-0.51%)
Aug 12, 2020 139.96 142.68 139.64 141.86 1,279,452 +2.93(+2.11%)
Aug 11, 2020 143.55 143.66 138.59 138.93 2,172,139 -3.77(-2.64%)
Aug 10, 2020 144.31 144.45 141.62 142.70 2,663,819 -1.73(-1.20%)
Aug 07, 2020 140.75 145.43 140.65 144.42 1,902,312 +3.71(+2.64%)
Aug 06, 2020 140.83 141.93 140.34 140.71 1,762,768 -0.56(-0.39%)
Aug 05, 2020 142.86 143.03 140.59 141.27 1,996,509 -1.17(-0.82%)
Aug 04, 2020 141.17 144.06 140.95 142.44 2,678,681 +1.53(+1.09%)
Aug 03, 2020 142.48 142.59 139.11 140.91 3,261,011 -2.23(-1.56%)
Jul 31, 2020 145.61 146.15 142.46 143.14 3,852,953 -3.01(-2.06%)
Jul 30, 2020 145.08 146.58 143.49 146.16 3,237,556 -3.14(-2.11%)
Jul 29, 2020 148.49 150.40 147.78 149.30 2,875,906 +1.79(+1.22%)
Jul 28, 2020 144.36 148.49 144.35 147.51 2,411,302 +2.87(+1.98%)
Jul 27, 2020 143.40 145.28 142.83 144.64 1,867,043 +1.49(+1.04%)
Jul 24, 2020 142.90 144.11 142.31 143.14 1,744,630 -0.05(-0.04%)
Jul 23, 2020 143.87 144.94 141.44 143.19 2,015,554 -1.12(-0.77%)
Jul 22, 2020 143.33 145.55 142.98 144.31 1,593,617 +0.46(+0.32%)
Jul 21, 2020 147.27 147.27 143.13 143.86 2,808,352 -2.26(-1.55%)
Jul 20, 2020 152.23 152.23 146.06 146.12 4,445,953 +1.03(+0.71%)
Jul 17, 2020 143.18 146.11 142.23 145.09 1,634,230 +2.77(+1.94%)
Jul 16, 2020 143.37 144.28 141.34 142.32 1,890,914 -1.94(-1.34%)
Jul 15, 2020 146.96 147.37 143.69 144.26 2,092,877 -1.16(-0.80%)
Jul 14, 2020 144.26 145.84 142.27 145.42 2,951,232 +2.09(+1.46%)
Jul 13, 2020 147.08 147.59 142.58 143.32 2,614,664 -3.94(-2.68%)
Jul 10, 2020 147.67 148.51 145.85 147.27 2,410,876 -0.13(-0.09%)
Jul 09, 2020 146.74 147.91 145.10 147.39 1,671,469 +0.17(+0.12%)
Jul 08, 2020 147.78 149.00 145.70 147.22 2,657,554 -0.05(-0.03%)
Jul 07, 2020 147.66 149.37 147.01 147.27 1,985,641 -2.40(-1.60%)
Jul 06, 2020 153.37 154.56 148.01 149.67 3,800,259 +3.07(+2.10%)
Jul 02, 2020 149.17 149.41 145.71 146.60 2,624,806 -1.00(-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.