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 (%)
Dec 29, 2023 113.39 114.41 112.73 113.55 2,387,796 -0.91(-0.79%)
Dec 28, 2023 114.26 115.09 113.77 114.46 1,430,653 +0.02(+0.02%)
Dec 27, 2023 114.08 114.75 113.36 114.44 1,463,201 +0.49(+0.43%)
Dec 26, 2023 113.36 114.32 112.81 113.95 1,576,457 +0.75(+0.66%)
Dec 22, 2023 113.53 114.67 112.77 113.20 1,433,063 +0.23(+0.20%)
Dec 21, 2023 113.79 114.89 111.73 112.97 5,063,987 +0.19(+0.17%)
Dec 20, 2023 113.39 114.81 112.43 112.78 5,215,590 +0.41(+0.37%)
Dec 19, 2023 111.25 113.07 110.96 112.37 4,714,178 +1.55(+1.40%)
Dec 18, 2023 111.21 112.46 110.67 110.82 4,685,040 -0.41(-0.37%)
Dec 15, 2023 112.67 112.67 110.09 111.24 8,560,084 -1.69(-1.49%)
Dec 14, 2023 115.34 115.99 111.92 112.92 7,792,661 -0.64(-0.56%)
Dec 13, 2023 111.02 113.94 109.67 113.56 4,416,288 +2.71(+2.45%)
Dec 12, 2023 111.17 111.34 110.16 110.84 3,331,714 -0.54(-0.48%)
Dec 11, 2023 112.48 112.78 110.97 111.38 3,744,898 -1.51(-1.33%)
Dec 08, 2023 115.01 115.90 111.35 112.89 4,515,036 -1.53(-1.33%)
Dec 07, 2023 114.14 115.85 113.80 114.41 3,900,839 +0.53(+0.47%)
Dec 06, 2023 115.17 115.73 113.80 113.88 6,560,491 -0.84(-0.73%)
Dec 05, 2023 116.20 116.22 114.46 114.72 3,422,871 -0.47(-0.41%)
Dec 04, 2023 114.91 115.62 113.43 115.18 4,845,458 -0.14(-0.12%)
Dec 01, 2023 114.11 115.58 112.43 115.32 4,804,326 +1.25(+1.10%)
Nov 30, 2023 112.82 114.36 112.39 114.06 5,857,473 +1.26(+1.12%)
Nov 29, 2023 109.13 113.17 109.11 112.80 7,601,149 +4.72(+4.36%)
Nov 28, 2023 103.96 108.67 103.96 108.08 5,498,982 +3.87(+3.71%)
Nov 27, 2023 104.93 106.04 103.94 104.21 6,481,943 +3.47(+3.45%)
Nov 24, 2023 100.24 100.99 99.09 100.74 1,227,133 +0.47(+0.47%)
Nov 22, 2023 101.99 101.99 99.82 100.27 2,139,127 -0.49(-0.48%)
Nov 21, 2023 101.44 102.15 100.57 100.76 2,339,468 -0.81(-0.80%)
Nov 20, 2023 100.66 101.72 100.05 101.57 3,075,616 +0.50(+0.49%)
Nov 17, 2023 101.92 101.92 100.28 101.07 2,583,650 -0.19(-0.19%)
Nov 16, 2023 100.92 101.65 100.39 101.26 2,822,980 +0.84(+0.83%)
Nov 15, 2023 98.01 101.05 98.01 100.43 3,496,186 +1.84(+1.86%)
Nov 14, 2023 96.03 99.67 95.81 98.59 5,084,999 +5.67(+6.10%)
Nov 13, 2023 92.60 93.21 91.32 92.92 4,259,399 -0.10(-0.10%)
Nov 10, 2023 93.86 94.03 91.16 93.02 2,029,866 +0.02(+0.02%)
Nov 09, 2023 94.24 94.49 92.50 93.00 2,657,112 -1.03(-1.10%)
Nov 08, 2023 94.21 94.50 93.26 94.03 2,186,475 +0.12(+0.12%)
Nov 07, 2023 94.50 94.88 93.77 93.91 2,466,113 -0.55(-0.59%)
Nov 06, 2023 95.30 95.72 94.18 94.47 3,072,424 -1.24(-1.29%)
Nov 03, 2023 96.28 98.34 95.62 95.70 4,133,578 +0.83(+0.87%)
Nov 02, 2023 91.44 95.63 91.44 94.87 3,658,435 +4.98(+5.54%)
Nov 01, 2023 90.44 90.81 89.04 89.89 3,942,212 -0.53(-0.59%)
Oct 31, 2023 88.53 90.65 88.32 90.43 3,705,557 +2.72(+3.10%)
Oct 30, 2023 87.69 88.50 86.18 87.71 3,697,268 +0.30(+0.34%)
Oct 27, 2023 88.93 88.93 86.57 87.41 3,077,124 -1.56(-1.75%)
Oct 26, 2023 85.24 89.58 84.99 88.96 3,956,625 +4.09(+4.82%)
Oct 25, 2023 84.91 85.35 84.12 84.87 3,468,807 -0.84(-0.98%)
Oct 24, 2023 84.47 85.84 84.47 85.70 3,109,435 +1.47(+1.74%)
Oct 23, 2023 82.95 85.33 82.40 84.23 4,478,183 +0.46(+0.55%)
Oct 20, 2023 83.70 85.32 83.56 83.78 4,608,287 +0.24(+0.29%)
Oct 19, 2023 85.63 86.47 82.67 83.53 8,726,166 -4.90(-5.54%)
Oct 18, 2023 90.68 91.03 88.30 88.44 5,964,046 -2.40(-2.64%)
Oct 17, 2023 91.42 92.28 90.29 90.84 3,754,700 -1.15(-1.25%)
Oct 16, 2023 91.32 92.61 90.61 91.99 5,271,935 +0.04(+0.04%)
Oct 13, 2023 92.26 92.72 91.59 91.95 3,180,043 +0.22(+0.24%)
Oct 12, 2023 91.87 92.21 90.74 91.72 2,682,874 -0.22(-0.24%)
Oct 11, 2023 90.95 92.07 90.03 91.95 3,542,953 +1.39(+1.54%)
Oct 10, 2023 90.31 91.14 90.02 90.56 2,445,237 -0.07(-0.08%)
Oct 09, 2023 88.25 90.94 88.25 90.62 3,402,244 +1.95(+2.19%)
Oct 06, 2023 86.36 88.97 85.69 88.68 3,020,985 +1.33(+1.53%)
Oct 05, 2023 86.54 87.76 85.95 87.35 4,378,391 +0.53(+0.60%)
Oct 04, 2023 86.31 87.53 85.56 86.82 3,691,069 +0.81(+0.94%)
Oct 03, 2023 87.92 88.47 85.63 86.01 3,470,786 -2.42(-2.74%)
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.