Skip to main content

Crown Castle International (NY: CCI )

117.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 171.40 172.84 169.93 170.13 1,884,888 -1.96(-1.14%)
Jun 29, 2021 172.75 173.68 171.47 172.09 1,454,416 -0.59(-0.34%)
Jun 28, 2021 171.99 173.35 171.00 172.69 1,396,799 +1.31(+0.76%)
Jun 25, 2021 170.89 171.90 170.69 171.38 2,289,922 +0.52(+0.31%)
Jun 24, 2021 171.97 172.34 170.09 170.86 1,237,804 -0.07(-0.04%)
Jun 23, 2021 171.79 172.07 170.58 170.93 1,342,491 -0.97(-0.56%)
Jun 22, 2021 171.95 173.73 171.89 171.90 1,601,336 -0.46(-0.27%)
Jun 21, 2021 170.06 172.66 168.91 172.36 1,365,393 +2.97(+1.76%)
Jun 18, 2021 171.52 171.76 169.32 169.38 3,436,934 -2.28(-1.33%)
Jun 17, 2021 168.56 171.84 168.32 171.67 1,422,954 +2.54(+1.50%)
Jun 16, 2021 171.13 171.51 168.52 169.13 1,584,719 -1.36(-0.80%)
Jun 15, 2021 171.79 171.79 170.30 170.49 1,240,026 -1.37(-0.80%)
Jun 14, 2021 169.17 172.02 168.79 171.86 1,212,186 +2.39(+1.41%)
Jun 11, 2021 173.31 173.46 168.74 169.47 2,072,475 -3.98(-2.30%)
Jun 10, 2021 170.28 173.66 170.09 173.46 2,965,877 +2.73(+1.60%)
Jun 09, 2021 170.87 171.58 169.71 170.73 1,956,979 +0.70(+0.41%)
Jun 08, 2021 172.12 172.38 169.74 170.03 1,876,608 -1.53(-0.89%)
Jun 07, 2021 170.56 172.29 169.98 171.55 1,467,315 +1.15(+0.68%)
Jun 04, 2021 169.71 170.78 169.00 170.40 1,169,544 +1.56(+0.92%)
Jun 03, 2021 168.74 169.23 167.88 168.84 1,919,077 -0.35(-0.20%)
Jun 02, 2021 166.36 169.35 166.12 169.19 1,823,113 +3.28(+1.98%)
Jun 01, 2021 165.21 165.94 164.17 165.90 1,630,074 +1.75(+1.07%)
May 28, 2021 164.59 165.94 164.13 164.15 1,828,425 +0.19(+0.12%)
May 27, 2021 162.91 164.16 162.23 163.96 3,354,004 +0.79(+0.48%)
May 26, 2021 163.03 164.46 162.55 163.17 1,779,046 +0.15(+0.09%)
May 25, 2021 161.65 163.71 160.37 163.03 1,728,250 +1.70(+1.05%)
May 24, 2021 161.16 162.10 160.39 161.33 2,181,996 +0.60(+0.37%)
May 21, 2021 160.11 161.19 159.35 160.73 1,809,368 +0.09(+0.05%)
May 20, 2021 157.71 161.22 157.21 160.64 1,359,878 +3.12(+1.98%)
May 19, 2021 157.80 158.76 155.63 157.53 1,502,377 -0.80(-0.50%)
May 18, 2021 157.66 159.28 156.14 158.32 1,864,640 +0.67(+0.42%)
May 17, 2021 156.71 158.36 156.62 157.66 1,383,762 +0.77(+0.49%)
May 14, 2021 156.51 157.65 156.05 156.88 1,660,671 +1.18(+0.76%)
May 13, 2021 155.14 156.86 154.31 155.71 2,036,574 +0.80(+0.51%)
May 12, 2021 157.34 157.60 154.82 154.91 1,631,043 -2.94(-1.86%)
May 11, 2021 157.41 158.52 156.40 157.85 1,457,005 -0.84(-0.53%)
May 10, 2021 158.80 159.31 158.37 158.69 1,676,429 -0.11(-0.07%)
May 07, 2021 158.07 159.63 157.62 158.80 2,335,403 +2.11(+1.35%)
May 06, 2021 158.72 158.72 155.79 156.69 2,472,198 -1.99(-1.26%)
May 05, 2021 159.21 159.85 157.38 158.68 2,227,803 -0.62(-0.39%)
May 04, 2021 161.30 162.75 157.78 159.30 3,424,789 -3.29(-2.02%)
May 03, 2021 163.79 163.84 162.12 162.59 1,631,599 -1.18(-0.72%)
Apr 30, 2021 162.28 164.23 162.11 163.77 1,512,284 +0.95(+0.59%)
Apr 29, 2021 161.47 163.16 160.17 162.82 1,586,079 +2.40(+1.50%)
Apr 28, 2021 160.44 161.16 159.93 160.42 1,266,654 +0.39(+0.24%)
Apr 27, 2021 161.79 161.79 159.52 160.03 1,563,436 -1.18(-0.73%)
Apr 26, 2021 162.36 162.38 159.93 161.21 1,595,817 -0.94(-0.58%)
Apr 23, 2021 160.38 162.97 159.98 162.14 1,510,783 +2.57(+1.61%)
Apr 22, 2021 158.96 161.09 157.40 159.57 2,276,192 +1.14(+0.72%)
Apr 21, 2021 159.35 159.97 157.47 158.43 1,710,907 -0.10(-0.06%)
Apr 20, 2021 156.32 159.83 155.99 158.52 2,194,474 +1.97(+1.26%)
Apr 19, 2021 156.27 156.75 154.77 156.55 1,609,953 +0.95(+0.61%)
Apr 16, 2021 155.92 156.22 154.44 155.59 1,605,099 +0.13(+0.08%)
Apr 15, 2021 153.07 155.61 152.97 155.46 2,588,768 +3.27(+2.15%)
Apr 14, 2021 153.43 154.76 151.90 152.19 1,806,159 -1.23(-0.80%)
Apr 13, 2021 153.52 155.34 152.99 153.42 1,701,104 -0.37(-0.24%)
Apr 12, 2021 152.03 153.86 151.40 153.79 1,645,228 +1.99(+1.31%)
Apr 09, 2021 151.85 152.99 151.06 151.80 1,605,561 -0.44(-0.29%)
Apr 08, 2021 153.59 154.29 152.18 152.24 1,854,478 -0.44(-0.29%)
Apr 07, 2021 152.97 153.58 151.50 152.68 2,193,433 -0.31(-0.20%)
Apr 06, 2021 153.71 153.71 151.49 153.00 2,021,351 -0.71(-0.46%)
Apr 05, 2021 151.47 153.94 151.15 153.71 2,315,678 +2.58(+1.71%)
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.