Skip to main content

Crown Castle International (NY: CCI )

117.78 -1.76 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 137.41 137.84 133.66 133.76 4,210,089 -3.32(-2.42%)
Feb 25, 2021 138.29 139.73 135.60 137.08 2,748,554 -1.36(-0.99%)
Feb 24, 2021 138.27 139.23 137.65 138.44 2,016,382 -0.38(-0.27%)
Feb 23, 2021 142.82 142.82 138.82 138.82 3,020,606 -3.16(-2.23%)
Feb 22, 2021 141.72 142.82 140.18 141.98 4,002,034 -0.41(-0.29%)
Feb 19, 2021 142.09 142.90 141.51 142.40 5,275,477 +0.77(+0.55%)
Feb 18, 2021 139.94 141.97 139.56 141.62 2,030,758 +1.52(+1.08%)
Feb 17, 2021 138.37 140.32 138.27 140.10 1,827,292 +1.00(+0.72%)
Feb 16, 2021 141.12 141.61 137.99 139.10 3,668,814 -2.15(-1.52%)
Feb 12, 2021 139.43 141.45 138.71 141.25 2,561,007 +2.11(+1.52%)
Feb 11, 2021 139.05 140.60 138.15 139.13 2,718,739 -0.93(-0.66%)
Feb 10, 2021 141.55 142.12 139.89 140.06 1,684,142 -0.78(-0.55%)
Feb 09, 2021 138.64 141.17 138.37 140.84 3,581,906 +2.65(+1.92%)
Feb 08, 2021 139.12 139.17 135.01 138.19 2,974,237 -1.17(-0.84%)
Feb 05, 2021 140.42 140.49 139.06 139.36 2,553,322 -0.75(-0.53%)
Feb 04, 2021 139.67 141.41 138.47 140.10 2,345,007 -0.03(-0.02%)
Feb 03, 2021 141.33 141.71 138.58 140.13 2,563,373 -2.10(-1.48%)
Feb 02, 2021 141.78 143.52 141.06 142.23 1,872,115 +1.15(+0.82%)
Feb 01, 2021 137.41 141.31 135.73 141.08 2,209,668 +4.30(+3.15%)
Jan 29, 2021 134.09 137.33 133.22 136.78 2,991,936 +0.97(+0.71%)
Jan 28, 2021 135.22 138.20 134.73 135.81 2,936,910 -1.50(-1.09%)
Jan 27, 2021 139.79 139.99 136.65 137.31 2,171,410 -3.07(-2.18%)
Jan 26, 2021 137.90 141.11 137.09 140.38 2,191,720 +2.20(+1.59%)
Jan 25, 2021 137.46 139.40 136.99 138.18 2,001,783 +1.69(+1.24%)
Jan 22, 2021 136.47 137.13 135.66 136.49 1,592,610 -0.36(-0.26%)
Jan 21, 2021 135.83 137.23 134.93 136.85 1,737,666 +0.24(+0.18%)
Jan 20, 2021 137.04 138.67 135.93 136.61 1,945,229 -0.28(-0.21%)
Jan 19, 2021 136.44 137.41 134.85 136.89 3,285,036 +1.84(+1.36%)
Jan 15, 2021 132.93 135.66 132.28 135.05 2,837,775 +2.14(+1.61%)
Jan 14, 2021 132.34 134.08 130.91 132.91 4,520,463 +1.78(+1.36%)
Jan 13, 2021 129.18 131.36 129.13 131.14 1,696,709 +1.92(+1.48%)
Jan 12, 2021 130.90 131.39 128.09 129.22 2,682,164 -2.23(-1.70%)
Jan 11, 2021 132.06 132.90 130.51 131.45 1,889,128 -0.86(-0.65%)
Jan 08, 2021 132.11 133.23 131.70 132.31 2,832,419 +1.38(+1.06%)
Jan 07, 2021 129.73 131.63 129.48 130.93 2,985,525 +0.88(+0.67%)
Jan 06, 2021 132.79 132.83 129.98 130.05 3,154,674 -3.59(-2.69%)
Jan 05, 2021 133.30 134.87 133.03 133.64 2,771,938 +0.52(+0.39%)
Jan 04, 2021 136.00 136.61 132.58 133.12 2,583,516 -3.60(-2.63%)
Dec 31, 2020 136.72 136.72 136.72 1,525,397 +2.41(+1.79%)
Dec 30, 2020 133.97 135.00 133.71 134.31 1,525,397 +0.50(+0.37%)
Dec 29, 2020 134.84 135.68 133.28 133.82 2,062,639 -0.38(-0.28%)
Dec 28, 2020 132.55 134.25 131.77 134.19 2,028,525 +1.93(+1.46%)
Dec 24, 2020 131.30 132.51 131.04 132.26 607,446 +1.32(+1.01%)
Dec 23, 2020 132.44 133.45 130.90 130.94 2,301,693 -0.89(-0.67%)
Dec 22, 2020 131.15 132.51 130.54 131.82 2,618,012 +0.20(+0.15%)
Dec 21, 2020 130.93 131.92 129.87 131.63 2,820,630 -0.47(-0.36%)
Dec 18, 2020 132.97 133.81 130.62 132.10 6,898,128 -1.67(-1.25%)
Dec 17, 2020 134.22 135.29 133.14 133.76 5,623,755 +1.40(+1.06%)
Dec 16, 2020 133.88 135.05 131.85 132.37 4,990,067 -1.11(-0.83%)
Dec 15, 2020 133.38 133.99 132.56 133.47 3,597,579 +0.19(+0.14%)
Dec 14, 2020 135.62 136.47 133.05 133.28 3,157,397 -1.00(-0.74%)
Dec 11, 2020 134.93 135.32 132.97 134.28 3,173,799 +0.39(+0.29%)
Dec 10, 2020 134.88 135.87 133.28 133.89 2,522,066 -1.00(-0.74%)
Dec 09, 2020 136.72 137.05 133.60 134.88 3,556,390 -2.50(-1.82%)
Dec 08, 2020 138.64 139.45 137.12 137.39 2,822,647 -0.95(-0.69%)
Dec 07, 2020 138.67 140.51 137.41 138.34 2,386,334 -0.89(-0.64%)
Dec 04, 2020 143.00 143.02 138.84 139.24 2,960,553 -3.36(-2.35%)
Dec 03, 2020 141.54 143.56 141.54 142.59 2,184,154 +0.51(+0.36%)
Dec 02, 2020 144.81 145.25 141.64 142.08 1,754,329 -3.37(-2.32%)
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.