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 (%)
Dec 31, 2021 187.22 188.63 186.54 187.62 822,680 +0.74(+0.39%)
Dec 30, 2021 186.96 187.57 185.80 186.88 818,301 +0.56(+0.30%)
Dec 29, 2021 185.19 186.71 183.98 186.33 945,087 +0.90(+0.48%)
Dec 28, 2021 184.03 185.91 183.41 185.43 1,286,175 +1.39(+0.76%)
Dec 27, 2021 180.28 184.19 179.52 184.03 1,024,199 +4.82(+2.69%)
Dec 23, 2021 179.44 180.35 178.11 179.22 1,347,326 -0.17(-0.10%)
Dec 22, 2021 179.13 179.62 178.08 179.39 1,296,239 +0.90(+0.50%)
Dec 21, 2021 182.42 183.21 177.57 178.49 1,601,566 -3.19(-1.76%)
Dec 20, 2021 179.39 182.14 178.51 181.68 1,219,957 +0.71(+0.39%)
Dec 17, 2021 180.42 183.50 179.59 180.97 3,762,346 +0.78(+0.43%)
Dec 16, 2021 177.28 180.64 176.81 180.19 1,815,322 +3.12(+1.76%)
Dec 15, 2021 176.18 177.66 174.98 177.07 1,436,793 +1.89(+1.08%)
Dec 14, 2021 176.86 177.06 173.17 175.18 1,812,476 -2.03(-1.15%)
Dec 13, 2021 172.19 177.77 172.19 177.21 1,878,813 +4.84(+2.81%)
Dec 10, 2021 169.42 172.65 168.48 172.38 1,841,032 +3.20(+1.89%)
Dec 09, 2021 170.49 171.12 168.47 169.17 1,603,527 -1.72(-1.01%)
Dec 08, 2021 171.14 172.88 169.88 170.90 2,575,957 -0.54(-0.31%)
Dec 07, 2021 168.82 171.74 168.45 171.43 2,071,425 +3.86(+2.31%)
Dec 06, 2021 165.53 168.74 164.89 167.57 2,288,873 +2.64(+1.60%)
Dec 03, 2021 165.96 166.59 163.45 164.93 1,381,661 -0.70(-0.42%)
Dec 02, 2021 162.24 167.29 161.96 165.62 1,973,797 +4.53(+2.81%)
Dec 01, 2021 162.38 166.01 161.01 161.09 1,581,260 -0.97(-0.60%)
Nov 30, 2021 165.04 166.27 161.88 162.06 2,980,090 -3.73(-2.25%)
Nov 29, 2021 163.71 166.84 162.20 165.79 1,450,476 +2.08(+1.27%)
Nov 26, 2021 165.70 167.59 163.35 163.71 904,831 -2.82(-1.69%)
Nov 24, 2021 164.19 166.62 162.71 166.53 1,160,748 +2.67(+1.63%)
Nov 23, 2021 161.80 164.39 161.80 163.87 1,332,612 +1.53(+0.94%)
Nov 22, 2021 163.94 164.22 161.06 162.34 1,534,557 -1.59(-0.97%)
Nov 19, 2021 164.74 165.38 163.05 163.93 1,657,240 +0.36(+0.22%)
Nov 18, 2021 164.82 163.86 163.33 163.56 1,440,368 -1.22(-0.74%)
Nov 17, 2021 160.78 165.62 160.47 164.78 2,330,722 +4.01(+2.49%)
Nov 16, 2021 163.50 164.39 160.59 160.78 1,603,421 -2.29(-1.41%)
Nov 15, 2021 161.19 163.12 160.34 163.07 1,216,894 +1.78(+1.11%)
Nov 12, 2021 161.64 161.95 160.63 161.29 1,210,864 +0.11(+0.07%)
Nov 11, 2021 161.04 161.46 159.35 161.18 1,483,684 +0.29(+0.18%)
Nov 10, 2021 161.35 160.89 1,397,321 -0.45(-0.28%)
Nov 09, 2021 160.59 162.01 160.24 161.35 1,926,454 +0.78(+0.49%)
Nov 08, 2021 161.11 161.57 158.06 160.56 1,709,412 -0.14(-0.09%)
Nov 05, 2021 162.37 163.24 160.47 160.71 1,539,271 -0.82(-0.51%)
Nov 04, 2021 163.42 163.83 160.96 161.53 1,505,316 -1.67(-1.02%)
Nov 03, 2021 163.76 164.82 161.40 163.20 1,495,750 +0.11(+0.07%)
Nov 02, 2021 162.38 163.69 160.23 163.09 1,962,267 +1.15(+0.71%)
Nov 01, 2021 161.51 162.26 159.48 161.94 1,948,314 +1.08(+0.67%)
Oct 29, 2021 161.07 163.22 159.86 160.86 2,936,670 -1.43(-0.88%)
Oct 28, 2021 159.21 162.57 158.56 162.29 2,276,679 +3.26(+2.05%)
Oct 27, 2021 162.15 162.74 158.75 159.03 2,786,558 -1.63(-1.02%)
Oct 26, 2021 158.89 161.09 160.66 1,703,657 +2.18(+1.37%)
Oct 25, 2021 159.47 159.65 157.35 158.49 2,127,571 -1.32(-0.83%)
Oct 22, 2021 158.81 160.55 157.83 159.81 3,176,885 +1.05(+0.66%)
Oct 21, 2021 154.48 158.91 153.03 158.75 3,252,320 +2.62(+1.68%)
Oct 20, 2021 154.34 156.29 154.26 156.13 2,650,029 +1.89(+1.23%)
Oct 19, 2021 152.03 154.57 151.21 154.24 3,125,014 +4.52(+3.02%)
Oct 18, 2021 150.42 150.70 148.77 149.72 2,031,466 -0.93(-0.62%)
Oct 15, 2021 153.19 153.39 149.32 150.64 2,551,530 -2.17(-1.42%)
Oct 14, 2021 151.82 153.40 151.28 152.81 2,436,069 +1.39(+0.92%)
Oct 13, 2021 151.07 151.99 148.37 151.42 3,149,266 -0.78(-0.52%)
Oct 12, 2021 151.13 152.78 150.38 152.20 1,657,719 +1.64(+1.09%)
Oct 11, 2021 151.26 152.20 150.11 150.56 1,348,285 -0.95(-0.62%)
Oct 08, 2021 154.11 154.11 151.20 151.51 1,089,274 -2.70(-1.75%)
Oct 07, 2021 156.14 157.71 153.98 154.21 1,061,701 -1.33(-0.85%)
Oct 06, 2021 153.19 155.73 151.91 155.54 1,401,769 +1.69(+1.10%)
Oct 05, 2021 155.06 155.32 152.69 153.85 1,697,470 -1.08(-0.70%)
Oct 04, 2021 153.77 155.75 153.26 154.93 1,639,281 +0.57(+0.37%)
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.