Skip to main content

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 (%)
Jun 30, 2021 174.13 175.60 172.64 172.84 1,855,339 -1.99(-1.14%)
Jun 29, 2021 175.50 176.45 174.21 174.84 1,431,616 -0.60(-0.34%)
Jun 28, 2021 174.73 176.11 173.73 175.44 1,374,902 +1.33(+0.76%)
Jun 25, 2021 173.61 174.64 173.41 174.11 2,254,024 +0.53(+0.31%)
Jun 24, 2021 174.71 175.09 172.80 173.58 1,218,399 -0.07(-0.04%)
Jun 23, 2021 174.53 174.81 173.30 173.65 1,321,446 -0.98(-0.56%)
Jun 22, 2021 174.69 176.49 174.62 174.63 1,576,233 -0.47(-0.27%)
Jun 21, 2021 172.77 175.41 171.60 175.10 1,343,988 +3.02(+1.76%)
Jun 18, 2021 174.25 174.50 172.02 172.08 3,383,055 -2.32(-1.33%)
Jun 17, 2021 171.25 174.58 171.00 174.40 1,400,647 +2.58(+1.50%)
Jun 16, 2021 173.85 174.24 171.20 171.82 1,559,876 -1.38(-0.80%)
Jun 15, 2021 174.53 174.53 173.01 173.21 1,220,587 -1.39(-0.80%)
Jun 14, 2021 171.87 174.76 171.48 174.60 1,193,183 +2.43(+1.41%)
Jun 11, 2021 176.07 176.23 171.43 172.17 2,039,986 -4.05(-2.30%)
Jun 10, 2021 172.99 176.42 172.80 176.22 2,919,382 +2.77(+1.60%)
Jun 09, 2021 173.60 174.31 172.41 173.45 1,926,300 +0.71(+0.41%)
Jun 08, 2021 174.86 175.13 172.44 172.73 1,847,189 -1.55(-0.89%)
Jun 07, 2021 173.28 175.04 172.69 174.28 1,444,312 +1.17(+0.68%)
Jun 04, 2021 172.41 173.50 171.69 173.11 1,151,209 +1.58(+0.92%)
Jun 03, 2021 171.43 171.92 170.55 171.53 1,888,992 -0.35(-0.20%)
Jun 02, 2021 169.01 172.05 168.76 171.88 1,794,532 +3.34(+1.98%)
Jun 01, 2021 167.84 168.59 166.78 168.54 1,604,519 +1.78(+1.07%)
May 28, 2021 167.21 168.58 166.75 166.77 1,799,762 +0.19(+0.12%)
May 27, 2021 165.51 166.78 164.81 166.57 3,301,424 +0.80(+0.48%)
May 26, 2021 165.62 167.08 165.14 165.77 1,751,157 +0.15(+0.09%)
May 25, 2021 164.22 166.32 162.92 165.62 1,701,156 +1.72(+1.05%)
May 24, 2021 163.73 164.68 162.95 163.90 2,147,790 +0.61(+0.37%)
May 21, 2021 162.66 163.76 161.89 163.29 1,781,003 +0.09(+0.05%)
May 20, 2021 160.22 163.78 159.72 163.20 1,338,560 +3.17(+1.98%)
May 19, 2021 160.32 161.28 158.11 160.03 1,478,824 -0.81(-0.50%)
May 18, 2021 160.17 161.82 158.63 160.84 1,835,409 +0.68(+0.42%)
May 17, 2021 159.21 160.88 159.12 160.17 1,362,069 +0.78(+0.49%)
May 14, 2021 159.00 160.16 158.54 159.38 1,634,638 +1.20(+0.76%)
May 13, 2021 157.61 159.36 156.77 158.19 2,004,648 +0.81(+0.51%)
May 12, 2021 159.84 160.11 157.29 157.38 1,605,474 -2.98(-1.86%)
May 11, 2021 159.92 161.05 158.89 160.36 1,434,164 -0.85(-0.53%)
May 10, 2021 161.33 161.85 160.89 161.21 1,650,148 -0.11(-0.07%)
May 07, 2021 160.59 162.17 160.13 161.33 2,298,792 +2.15(+1.35%)
May 06, 2021 161.25 161.25 158.27 159.18 2,433,442 -2.02(-1.26%)
May 05, 2021 161.74 162.39 159.88 161.21 2,192,879 -0.63(-0.39%)
May 04, 2021 163.87 165.34 160.30 161.84 3,371,100 -3.34(-2.03%)
May 03, 2021 166.40 166.45 164.71 165.18 1,606,021 -1.20(-0.72%)
Apr 30, 2021 164.87 166.85 164.69 166.38 1,488,576 +0.97(+0.59%)
Apr 29, 2021 164.04 165.76 162.72 165.41 1,561,214 +2.44(+1.50%)
Apr 28, 2021 162.99 163.72 162.48 162.97 1,246,797 +0.40(+0.24%)
Apr 27, 2021 164.36 164.36 162.06 162.58 1,538,927 -1.20(-0.73%)
Apr 26, 2021 164.94 164.96 162.47 163.78 1,570,800 -0.95(-0.58%)
Apr 23, 2021 162.94 165.56 162.53 164.72 1,487,099 +2.61(+1.61%)
Apr 22, 2021 161.49 163.66 159.90 162.11 2,240,509 +1.16(+0.72%)
Apr 21, 2021 161.89 162.52 159.98 160.95 1,684,086 -0.10(-0.06%)
Apr 20, 2021 158.81 162.38 158.48 161.05 2,160,072 +2.01(+1.26%)
Apr 19, 2021 158.76 159.25 157.24 159.04 1,584,715 +0.97(+0.61%)
Apr 16, 2021 158.41 158.71 156.90 158.07 1,579,936 +0.13(+0.08%)
Apr 15, 2021 155.51 158.09 155.41 157.94 2,548,185 +3.33(+2.15%)
Apr 14, 2021 155.87 157.23 154.31 154.61 1,777,844 -1.25(-0.80%)
Apr 13, 2021 155.97 157.82 155.42 155.86 1,674,436 -0.38(-0.24%)
Apr 12, 2021 154.45 156.31 153.81 156.24 1,619,436 +2.02(+1.31%)
Apr 09, 2021 154.27 155.42 153.46 154.22 1,580,391 -0.45(-0.29%)
Apr 08, 2021 156.04 156.75 154.60 154.67 1,825,406 -0.45(-0.29%)
Apr 07, 2021 155.41 156.02 153.91 155.12 2,159,047 -0.32(-0.20%)
Apr 06, 2021 156.15 156.15 153.90 155.43 1,989,663 -0.72(-0.46%)
Apr 05, 2021 153.88 156.39 153.56 156.15 2,279,375 +2.62(+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.