Skip to main content

Crown Castle International (NY: CCI )

115.20 -2.58 (-2.19%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 137.43 137.85 133.67 133.78 4,209,706 -3.32(-2.42%)
Feb 25, 2021 138.30 139.75 135.62 137.09 2,748,304 -1.37(-0.99%)
Feb 24, 2021 138.29 139.24 137.66 138.46 2,016,198 -0.38(-0.27%)
Feb 23, 2021 142.84 142.84 138.84 138.84 3,020,332 -3.16(-2.23%)
Feb 22, 2021 141.73 142.83 140.19 142.00 4,001,670 -0.41(-0.29%)
Feb 19, 2021 142.10 142.92 141.52 142.41 5,274,998 +0.77(+0.55%)
Feb 18, 2021 139.95 141.99 139.57 141.64 2,030,573 +1.52(+1.08%)
Feb 17, 2021 138.38 140.33 138.29 140.12 1,827,126 +1.01(+0.72%)
Feb 16, 2021 141.14 141.63 138.00 139.11 3,668,481 -2.15(-1.52%)
Feb 12, 2021 139.45 141.46 138.72 141.26 2,560,774 +2.11(+1.52%)
Feb 11, 2021 139.06 140.61 138.16 139.15 2,718,492 -0.93(-0.66%)
Feb 10, 2021 141.56 142.13 139.90 140.07 1,683,989 -0.78(-0.55%)
Feb 09, 2021 138.66 141.18 138.38 140.85 3,581,581 +2.65(+1.92%)
Feb 08, 2021 139.13 139.18 135.02 138.20 2,973,967 -1.17(-0.84%)
Feb 05, 2021 140.43 140.50 139.08 139.37 2,553,090 -0.75(-0.53%)
Feb 04, 2021 139.69 141.42 138.48 140.12 2,344,794 -0.02(-0.02%)
Feb 03, 2021 141.34 141.72 138.59 140.14 2,563,140 -2.11(-1.48%)
Feb 02, 2021 141.79 143.53 141.08 142.25 1,871,945 +1.15(+0.82%)
Feb 01, 2021 137.43 141.33 135.74 141.09 2,209,467 +4.30(+3.15%)
Jan 29, 2021 134.10 137.34 133.23 136.79 2,991,664 +0.97(+0.71%)
Jan 28, 2021 135.24 138.21 134.74 135.82 2,936,643 -1.50(-1.09%)
Jan 27, 2021 139.81 140.00 136.66 137.32 2,171,213 -3.07(-2.18%)
Jan 26, 2021 137.91 141.12 137.10 140.39 2,191,521 +2.20(+1.59%)
Jan 25, 2021 137.47 139.41 137.01 138.19 2,001,601 +1.69(+1.24%)
Jan 22, 2021 136.48 137.14 135.68 136.50 1,592,465 -0.36(-0.26%)
Jan 21, 2021 135.84 137.25 134.94 136.86 1,737,508 +0.24(+0.18%)
Jan 20, 2021 137.05 138.68 135.94 136.62 1,945,052 -0.28(-0.21%)
Jan 19, 2021 136.46 137.43 134.87 136.90 3,284,737 +1.84(+1.36%)
Jan 15, 2021 132.94 135.68 132.30 135.06 2,837,517 +2.14(+1.61%)
Jan 14, 2021 132.35 134.09 130.92 132.93 4,520,052 +1.78(+1.36%)
Jan 13, 2021 129.19 131.37 129.14 131.15 1,696,555 +1.91(+1.48%)
Jan 12, 2021 130.91 131.41 128.10 129.23 2,681,921 -2.23(-1.70%)
Jan 11, 2021 132.07 132.91 130.52 131.47 1,888,956 -0.86(-0.65%)
Jan 08, 2021 132.12 133.24 131.72 132.32 2,832,162 +1.38(+1.06%)
Jan 07, 2021 129.74 131.64 129.49 130.94 2,985,254 +0.88(+0.67%)
Jan 06, 2021 132.80 132.84 129.99 130.07 3,154,387 -3.59(-2.69%)
Jan 05, 2021 133.31 134.88 133.05 133.66 2,771,686 +0.52(+0.39%)
Jan 04, 2021 136.01 136.62 132.59 133.13 2,583,282 -3.60(-2.63%)
Dec 31, 2020 136.73 136.73 136.73 1,525,258 +2.41(+1.79%)
Dec 30, 2020 133.98 135.01 133.72 134.33 1,525,258 +0.50(+0.37%)
Dec 29, 2020 134.85 135.69 133.29 133.83 2,062,452 -0.38(-0.28%)
Dec 28, 2020 132.57 134.27 131.78 134.21 2,028,340 +1.93(+1.46%)
Dec 24, 2020 131.31 132.52 131.05 132.27 607,390 +1.32(+1.01%)
Dec 23, 2020 132.45 133.46 130.91 130.95 2,301,484 -0.89(-0.67%)
Dec 22, 2020 131.17 132.53 130.56 131.84 2,617,774 +0.20(+0.15%)
Dec 21, 2020 130.94 131.93 129.88 131.64 2,820,374 -0.47(-0.36%)
Dec 18, 2020 132.98 133.82 130.63 132.11 6,897,501 -1.67(-1.25%)
Dec 17, 2020 134.23 135.31 133.15 133.78 5,623,245 +1.40(+1.06%)
Dec 16, 2020 133.89 135.06 131.86 132.38 4,989,614 -1.11(-0.83%)
Dec 15, 2020 133.39 134.00 132.57 133.49 3,597,252 +0.19(+0.14%)
Dec 14, 2020 135.63 136.48 133.06 133.30 3,157,111 -1.00(-0.74%)
Dec 11, 2020 134.94 135.33 132.98 134.29 3,173,511 +0.39(+0.29%)
Dec 10, 2020 134.89 135.88 133.29 133.90 2,521,837 -1.00(-0.74%)
Dec 09, 2020 136.73 137.06 133.61 134.90 3,556,067 -2.50(-1.82%)
Dec 08, 2020 138.65 139.46 137.14 137.40 2,822,391 -0.95(-0.69%)
Dec 07, 2020 138.68 140.53 137.42 138.35 2,386,117 -0.89(-0.64%)
Dec 04, 2020 143.01 143.04 138.85 139.25 2,960,284 -3.36(-2.35%)
Dec 03, 2020 141.55 143.57 141.55 142.60 2,183,956 +0.51(+0.36%)
Dec 02, 2020 144.82 145.26 141.65 142.09 1,754,170 -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.