Skip to main content

Crown Castle International (NY: CCI )

105.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 150.52 152.16 149.45 151.49 2,629,595 +1.00(+0.67%)
Mar 30, 2021 153.01 153.01 150.28 150.49 2,307,188 -3.56(-2.31%)
Mar 29, 2021 152.51 154.32 151.14 154.05 2,632,864 +1.53(+1.00%)
Mar 26, 2021 149.00 152.69 147.71 152.51 2,120,972 +5.10(+3.46%)
Mar 25, 2021 147.49 148.03 146.45 147.41 1,687,391 -0.17(-0.11%)
Mar 24, 2021 147.93 148.74 145.72 147.58 2,108,501 -0.89(-0.60%)
Mar 23, 2021 147.78 149.76 146.70 148.47 2,578,222 +0.70(+0.48%)
Mar 22, 2021 145.76 149.44 145.76 147.76 2,731,331 +2.00(+1.37%)
Mar 19, 2021 145.62 148.16 144.77 145.76 4,676,433 +0.38(+0.26%)
Mar 18, 2021 144.25 145.84 142.67 145.39 1,774,430 +0.20(+0.14%)
Mar 17, 2021 145.03 146.10 143.69 145.18 2,539,498 -0.08(-0.05%)
Mar 16, 2021 142.57 145.76 141.84 145.26 2,947,169 +3.09(+2.17%)
Mar 15, 2021 139.27 142.60 138.84 142.17 2,995,142 +2.52(+1.80%)
Mar 12, 2021 135.39 139.81 134.62 139.66 2,705,782 +3.76(+2.77%)
Mar 11, 2021 133.07 136.68 132.83 135.90 2,943,437 +3.32(+2.50%)
Mar 10, 2021 132.04 133.19 130.89 132.58 2,131,695 +0.79(+0.60%)
Mar 09, 2021 129.49 132.43 129.32 131.80 2,903,014 +3.73(+2.91%)
Mar 08, 2021 130.98 131.67 127.78 128.07 3,884,351 -2.95(-2.25%)
Mar 05, 2021 130.84 131.77 127.53 131.02 4,324,780 +0.89(+0.68%)
Mar 04, 2021 129.98 133.36 129.62 130.13 3,297,130 +0.53(+0.41%)
Mar 03, 2021 133.83 133.89 129.58 129.60 2,971,010 -4.05(-3.03%)
Mar 02, 2021 134.22 134.82 132.43 133.65 2,799,242 -0.50(-0.37%)
Mar 01, 2021 136.42 137.85 134.04 134.15 2,519,752 -1.76(-1.30%)
Feb 26, 2021 139.62 140.05 135.80 135.91 4,143,712 -3.37(-2.42%)
Feb 25, 2021 140.51 141.97 137.78 139.28 2,705,220 -1.39(-0.99%)
Feb 24, 2021 140.49 141.46 139.85 140.66 1,984,591 -0.38(-0.27%)
Feb 23, 2021 145.11 145.11 141.05 141.05 2,972,983 -3.21(-2.23%)
Feb 22, 2021 143.99 145.10 142.43 144.26 3,938,938 -0.42(-0.29%)
Feb 19, 2021 144.36 145.19 143.78 144.68 5,192,303 +0.78(+0.55%)
Feb 18, 2021 142.18 144.25 141.80 143.89 1,998,741 +1.54(+1.09%)
Feb 17, 2021 140.58 142.56 140.49 142.35 1,798,483 +1.02(+0.72%)
Feb 16, 2021 143.38 143.88 140.20 141.33 3,610,971 -2.18(-1.52%)
Feb 12, 2021 141.67 143.72 140.93 143.51 2,520,630 +2.15(+1.52%)
Feb 11, 2021 141.27 142.85 140.36 141.36 2,675,875 -0.94(-0.66%)
Feb 10, 2021 143.81 144.40 142.13 142.30 1,657,590 -0.80(-0.56%)
Feb 09, 2021 140.86 143.43 140.58 143.10 3,525,434 +2.70(+1.92%)
Feb 08, 2021 141.34 141.40 137.17 140.40 2,927,345 -1.19(-0.84%)
Feb 05, 2021 142.67 142.74 141.29 141.59 2,513,066 -0.76(-0.53%)
Feb 04, 2021 141.91 143.67 140.69 142.35 2,308,035 -0.03(-0.02%)
Feb 03, 2021 143.59 143.98 140.80 142.37 2,522,959 -2.14(-1.48%)
Feb 02, 2021 144.05 145.82 143.32 144.51 1,842,599 +1.17(+0.82%)
Feb 01, 2021 139.62 143.58 137.91 143.34 2,174,830 +4.37(+3.15%)
Jan 29, 2021 136.24 139.53 135.35 138.97 2,944,765 +0.99(+0.71%)
Jan 28, 2021 137.39 140.41 136.88 137.98 2,890,606 -1.53(-1.09%)
Jan 27, 2021 142.03 142.23 138.84 139.51 2,137,176 -3.12(-2.18%)
Jan 26, 2021 140.10 143.37 139.28 142.63 2,157,165 +2.23(+1.59%)
Jan 25, 2021 139.66 141.63 139.19 140.39 1,970,223 +1.72(+1.24%)
Jan 22, 2021 138.66 139.33 137.84 138.67 1,567,500 -0.37(-0.26%)
Jan 21, 2021 138.00 139.43 137.09 139.04 1,710,269 +0.24(+0.18%)
Jan 20, 2021 139.23 140.89 138.11 138.80 1,914,560 -0.29(-0.21%)
Jan 19, 2021 138.63 139.62 137.02 139.08 3,233,244 +1.87(+1.36%)
Jan 15, 2021 135.06 137.84 134.40 137.22 2,793,035 +2.17(+1.61%)
Jan 14, 2021 134.46 136.23 133.00 135.04 4,449,193 +1.81(+1.36%)
Jan 13, 2021 131.25 133.46 131.19 133.24 1,669,959 +1.95(+1.48%)
Jan 12, 2021 132.99 133.50 130.14 131.29 2,639,877 -2.27(-1.70%)
Jan 11, 2021 134.17 135.03 132.60 133.56 1,859,343 -0.87(-0.65%)
Jan 08, 2021 134.22 135.37 133.81 134.43 2,787,763 +1.41(+1.06%)
Jan 07, 2021 131.81 133.74 131.55 133.03 2,938,455 +0.89(+0.67%)
Jan 06, 2021 134.91 134.96 132.06 132.14 3,104,937 -3.65(-2.69%)
Jan 05, 2021 135.44 137.03 135.17 135.78 2,728,235 +0.53(+0.39%)
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.