Skip to main content

Crown Castle International (NY: CCI )

99.10 +0.84 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 92.96 93.51 92.26 92.31 5,061,994 -1.52(-1.62%)
Apr 29, 2024 92.95 93.86 92.76 93.83 2,528,342 +1.71(+1.86%)
Apr 26, 2024 92.89 93.91 92.03 92.11 2,740,281 -0.62(-0.67%)
Apr 25, 2024 93.32 93.58 92.17 92.73 3,387,266 -1.21(-1.29%)
Apr 24, 2024 92.99 94.16 92.32 93.94 3,015,505 -0.03(-0.03%)
Apr 23, 2024 93.60 94.79 93.29 93.97 2,524,290 +0.38(+0.41%)
Apr 22, 2024 93.51 93.81 92.29 93.59 3,332,623 -0.12(-0.13%)
Apr 19, 2024 92.89 94.06 92.33 93.71 5,497,420 +0.82(+0.88%)
Apr 18, 2024 94.19 94.97 91.03 92.89 5,016,759 +1.30(+1.42%)
Apr 17, 2024 92.92 93.22 91.36 91.59 4,048,459 -0.90(-0.97%)
Apr 16, 2024 93.51 93.58 91.91 92.49 4,118,773 -1.66(-1.77%)
Apr 15, 2024 95.20 95.91 93.56 94.15 3,001,767 -1.04(-1.10%)
Apr 12, 2024 95.47 95.64 94.72 95.19 2,732,999 -0.36(-0.38%)
Apr 11, 2024 96.99 97.10 95.26 95.56 3,551,647 -0.61(-0.63%)
Apr 10, 2024 98.26 98.61 95.10 96.17 2,978,792 -4.23(-4.22%)
Apr 09, 2024 99.34 100.43 99.01 100.40 2,140,182 +1.78(+1.81%)
Apr 08, 2024 99.42 99.71 98.50 98.62 2,454,709 -0.58(-0.59%)
Apr 05, 2024 99.00 100.04 98.59 99.20 2,626,805 -0.52(-0.52%)
Apr 04, 2024 101.38 101.89 99.31 99.72 2,040,671 -0.85(-0.84%)
Apr 03, 2024 100.72 101.02 99.27 100.57 2,734,134 -0.67(-0.66%)
Apr 02, 2024 101.82 102.13 101.19 101.24 2,764,809 -1.39(-1.35%)
Apr 01, 2024 103.92 104.03 102.13 102.63 2,141,678 -1.55(-1.48%)
Mar 28, 2024 104.24 104.21 104.19 104.17 2,107,278 +0.24(+0.23%)
Mar 27, 2024 101.34 104.06 101.20 103.94 2,636,845 +3.60(+3.59%)
Mar 26, 2024 101.77 101.77 100.33 100.33 2,579,185 -1.57(-1.54%)
Mar 25, 2024 101.26 102.49 101.01 101.90 2,574,165 +0.71(+0.70%)
Mar 22, 2024 102.18 102.30 100.91 101.19 1,843,524 -0.85(-0.83%)
Mar 21, 2024 103.44 103.79 101.81 102.03 3,391,059 -0.85(-0.82%)
Mar 20, 2024 101.99 103.13 101.53 102.88 2,467,123 -0.04(-0.04%)
Mar 19, 2024 102.86 103.44 102.28 102.92 2,664,035 +0.21(+0.20%)
Mar 18, 2024 103.79 104.09 102.48 102.71 3,534,506 -1.40(-1.34%)
Mar 15, 2024 103.35 104.67 103.23 104.11 3,266,109 -0.41(-0.40%)
Mar 14, 2024 105.73 106.54 102.97 104.53 2,780,524 -2.30(-2.15%)
Mar 13, 2024 107.68 108.47 106.61 106.82 1,938,520 -0.85(-0.79%)
Mar 12, 2024 108.43 109.03 106.50 107.68 1,646,308 -1.25(-1.15%)
Mar 11, 2024 108.82 109.88 108.16 108.93 1,802,778 -0.64(-0.59%)
Mar 08, 2024 109.32 110.62 108.89 109.57 3,482,421 +1.27(+1.17%)
Mar 07, 2024 109.28 109.50 107.56 108.30 2,210,685 -0.45(-0.41%)
Mar 06, 2024 109.16 109.16 107.30 108.75 2,182,635 +0.48(+0.45%)
Mar 05, 2024 109.08 111.34 107.91 108.26 2,448,098 -1.19(-1.09%)
Mar 04, 2024 107.71 109.86 107.55 109.45 2,443,011 +1.69(+1.57%)
Mar 01, 2024 106.31 107.92 104.88 107.77 2,683,116 +1.09(+1.02%)
Feb 29, 2024 106.21 107.58 105.81 106.68 4,501,645 +1.33(+1.26%)
Feb 28, 2024 102.38 105.95 102.29 105.35 2,873,137 +2.84(+2.77%)
Feb 27, 2024 103.23 103.93 101.10 102.51 3,492,564 -0.28(-0.27%)
Feb 26, 2024 105.05 105.55 102.24 102.79 2,987,447 -2.68(-2.54%)
Feb 23, 2024 104.85 106.04 104.00 105.47 1,761,426 +0.70(+0.67%)
Feb 22, 2024 104.50 104.88 103.09 104.77 3,584,443 +0.27(+0.26%)
Feb 21, 2024 106.02 106.02 103.79 104.50 3,267,490 -1.19(-1.13%)
Feb 20, 2024 104.99 107.15 104.29 105.69 4,732,992 +0.68(+0.65%)
Feb 16, 2024 103.31 105.08 102.75 105.01 3,039,920 +0.22(+0.21%)
Feb 15, 2024 103.55 105.33 103.28 104.79 2,343,193 +2.12(+2.07%)
Feb 14, 2024 102.26 103.26 101.73 102.66 2,383,272 +0.55(+0.54%)
Feb 13, 2024 102.16 102.77 100.33 102.11 3,083,552 -2.87(-2.74%)
Feb 12, 2024 105.28 105.84 104.79 104.98 1,917,134 -0.20(-0.19%)
Feb 09, 2024 104.03 105.31 103.59 105.18 2,721,737 +0.87(+0.84%)
Feb 08, 2024 103.15 104.32 102.84 104.31 3,095,314 +0.61(+0.59%)
Feb 07, 2024 104.72 104.80 103.50 103.70 2,511,341 -0.77(-0.73%)
Feb 06, 2024 102.31 104.64 101.89 104.47 3,154,596 +2.01(+1.96%)
Feb 05, 2024 103.69 104.00 101.84 102.46 3,055,820 -2.65(-2.52%)
Feb 02, 2024 106.19 106.51 102.80 105.11 3,741,019 -2.66(-2.47%)
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.