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, 2023 110.04 110.38 107.54 109.03 3,653,055 -0.13(-0.12%)
Jun 29, 2023 108.00 109.18 107.33 109.17 2,952,371 +0.48(+0.44%)
Jun 28, 2023 106.43 108.73 104.83 108.69 5,298,149 +2.12(+1.99%)
Jun 27, 2023 106.41 107.25 105.50 106.57 4,382,925 +0.55(+0.51%)
Jun 26, 2023 104.36 106.29 103.69 106.02 5,863,089 +1.29(+1.23%)
Jun 23, 2023 104.98 106.65 104.31 104.73 9,395,972 -0.20(-0.19%)
Jun 22, 2023 106.84 106.84 102.99 104.93 6,149,511 -2.40(-2.24%)
Jun 21, 2023 106.99 107.70 105.87 107.33 1,918,485 -0.28(-0.26%)
Jun 20, 2023 109.21 109.47 107.41 107.61 2,447,238 -2.07(-1.88%)
Jun 16, 2023 110.73 111.96 109.49 109.68 4,162,813 -2.18(-1.95%)
Jun 15, 2023 109.49 112.16 109.05 111.86 2,074,004 +2.00(+1.82%)
May 08, 2023 111.35 112.18 109.20 109.86 1,964,334 -2.01(-1.80%)
May 05, 2023 111.50 112.53 110.59 111.87 2,523,437 +0.85(+0.77%)
May 04, 2023 111.38 112.67 110.23 111.02 3,040,597 -0.25(-0.22%)
May 03, 2023 112.29 113.64 111.00 111.27 2,540,470 -0.62(-0.56%)
May 02, 2023 115.28 116.09 111.36 111.89 2,581,557 -3.32(-2.88%)
May 01, 2023 115.83 116.42 114.68 115.22 2,183,108 -0.99(-0.85%)
Apr 28, 2023 115.89 116.87 114.85 116.21 2,374,253 +0.11(+0.10%)
Apr 27, 2023 113.51 116.52 113.51 116.09 2,259,478 +2.67(+2.36%)
Apr 26, 2023 115.18 116.12 113.12 113.42 2,161,848 -1.97(-1.71%)
Apr 25, 2023 117.48 118.39 115.24 115.39 2,144,205 -2.12(-1.81%)
Apr 24, 2023 120.17 121.10 117.05 117.52 2,465,989 -1.41(-1.18%)
Apr 21, 2023 119.92 120.28 117.59 118.93 3,286,007 -0.91(-0.76%)
Apr 20, 2023 124.08 124.08 119.13 119.83 3,846,340 -6.25(-4.96%)
Apr 19, 2023 124.16 126.59 123.83 126.08 1,996,746 +1.09(+0.87%)
Apr 18, 2023 124.33 125.03 123.27 125.00 1,739,320 +0.21(+0.17%)
Apr 17, 2023 122.37 125.23 121.85 124.79 1,906,851 +2.75(+2.25%)
Apr 14, 2023 126.56 126.71 121.10 122.04 2,007,787 -4.40(-3.48%)
Apr 13, 2023 126.19 126.98 125.44 126.44 1,556,540 +0.17(+0.13%)
Apr 12, 2023 128.27 128.46 125.69 126.27 2,038,062 -0.72(-0.56%)
Apr 11, 2023 126.73 127.90 125.60 126.99 1,790,401 +0.46(+0.37%)
Apr 10, 2023 125.91 126.84 124.68 126.53 1,389,910 -0.38(-0.30%)
Apr 06, 2023 127.14 127.72 125.88 126.90 1,217,683 +0.66(+0.52%)
Apr 05, 2023 126.51 128.67 125.96 126.24 2,126,173 +0.03(+0.02%)
Apr 04, 2023 125.09 126.33 124.38 126.21 1,631,040 +1.39(+1.11%)
Apr 03, 2023 125.17 125.69 124.03 124.83 1,973,474 -1.53(-1.21%)
Mar 31, 2023 125.29 126.47 124.49 126.36 2,520,754 +1.24(+0.99%)
Mar 30, 2023 125.52 125.67 124.10 125.12 1,376,517 +1.47(+1.19%)
Mar 29, 2023 121.40 123.67 121.40 123.65 1,946,844 +3.28(+2.73%)
Mar 28, 2023 119.48 120.85 119.14 120.36 1,333,368 +0.02(+0.02%)
Mar 27, 2023 122.66 123.32 120.10 120.34 1,848,653 -1.88(-1.54%)
Mar 24, 2023 116.56 122.29 115.89 122.22 2,949,011 +5.39(+4.61%)
Mar 23, 2023 119.20 120.42 116.71 116.83 3,380,232 -2.20(-1.85%)
Mar 22, 2023 121.15 122.87 118.95 119.03 2,195,957 -3.22(-2.63%)
Mar 21, 2023 123.93 124.04 120.45 122.25 2,002,038 -1.65(-1.33%)
Mar 20, 2023 122.74 124.72 122.45 123.90 1,997,230 +0.92(+0.75%)
Mar 17, 2023 124.93 126.11 122.33 122.98 3,767,427 -2.13(-1.71%)
Mar 16, 2023 124.88 126.55 123.27 125.11 2,399,482 -0.16(-0.13%)
Mar 15, 2023 122.83 126.09 122.42 125.27 2,909,409 +1.45(+1.17%)
Mar 14, 2023 123.66 124.41 121.05 123.82 2,928,751 +2.02(+1.65%)
Mar 13, 2023 118.25 124.27 117.95 121.80 2,760,453 +3.45(+2.92%)
Mar 10, 2023 119.19 119.90 117.35 118.35 2,375,613 -0.91(-0.77%)
Mar 09, 2023 121.41 122.49 118.75 119.26 2,038,413 -2.03(-1.68%)
Mar 08, 2023 117.88 122.66 117.88 121.30 2,841,121 +3.28(+2.78%)
Mar 07, 2023 121.26 121.46 117.33 118.01 2,539,177 -3.38(-2.78%)
Mar 06, 2023 123.27 123.37 121.18 121.39 1,719,024 -1.28(-1.04%)
Mar 03, 2023 121.58 123.10 121.15 122.67 2,212,955 +2.05(+1.70%)
Mar 02, 2023 119.62 120.96 118.98 120.62 2,113,640 +0.33(+0.27%)
Mar 01, 2023 121.33 121.82 119.58 120.29 2,167,499 -1.67(-1.37%)
Feb 28, 2023 122.54 123.29 121.59 121.96 1,808,856 -0.84(-0.68%)
Feb 27, 2023 124.08 124.76 121.83 122.80 1,987,681 +0.46(+0.37%)
Feb 24, 2023 124.47 124.47 121.46 122.34 2,193,093 -2.89(-2.31%)
Feb 23, 2023 126.13 127.24 124.49 125.23 1,819,715 +0.04(+0.03%)
Feb 22, 2023 127.84 128.21 124.49 125.20 1,852,253 -2.28(-1.79%)
Feb 21, 2023 129.78 130.93 126.59 127.47 1,759,231 -3.75(-2.86%)
Feb 17, 2023 130.36 131.56 128.56 131.22 1,778,666 +0.86(+0.66%)
Feb 16, 2023 128.69 131.46 128.01 130.36 1,768,094 -0.35(-0.26%)
Feb 15, 2023 128.84 130.76 128.23 130.71 1,962,981 +1.02(+0.78%)
Feb 14, 2023 131.52 132.45 129.50 129.69 1,620,978 -2.52(-1.90%)
Feb 13, 2023 132.32 133.25 131.00 132.21 1,721,374 +0.22(+0.17%)
Feb 10, 2023 130.67 132.45 130.29 131.99 1,747,587 +0.47(+0.35%)
Feb 09, 2023 134.76 135.38 131.31 131.52 1,774,131 -2.26(-1.69%)
Feb 08, 2023 134.61 134.79 132.81 133.78 1,616,130 -1.54(-1.14%)
Feb 07, 2023 135.42 135.88 132.77 135.32 1,584,912 -0.64(-0.47%)
Feb 06, 2023 134.15 136.37 132.94 135.96 2,017,645 -0.20(-0.14%)
Feb 03, 2023 140.50 140.50 134.03 136.16 2,805,622 -6.13(-4.31%)
Feb 02, 2023 140.73 143.63 140.06 142.28 1,741,956 +3.20(+2.30%)
Feb 01, 2023 137.25 140.09 135.17 139.09 1,931,558 +0.93(+0.68%)
Jan 31, 2023 135.11 138.15 134.76 138.15 4,230,771 +3.13(+2.32%)
Jan 30, 2023 135.25 138.02 134.94 135.02 1,894,642 -1.23(-0.90%)
Jan 27, 2023 138.00 138.00 134.94 136.25 1,695,365 -1.92(-1.39%)
Jan 26, 2023 136.82 138.50 134.80 138.17 1,724,031 +2.48(+1.83%)
Jan 25, 2023 135.35 136.81 134.48 135.69 1,790,094 +0.15(+0.11%)
Jan 24, 2023 134.93 136.65 134.78 135.54 1,777,695 +0.49(+0.37%)
Jan 23, 2023 137.86 137.92 135.04 135.05 2,185,094 -3.12(-2.25%)
Jan 20, 2023 135.10 138.37 132.94 138.16 2,315,555 +2.69(+1.98%)
Jan 19, 2023 134.93 137.62 134.93 135.47 2,289,770 -0.01(-0.01%)
Jan 18, 2023 140.85 141.17 135.11 135.48 2,554,154 -4.72(-3.37%)
Jan 17, 2023 140.78 141.31 139.12 140.20 2,407,485 -0.51(-0.36%)
Jan 13, 2023 139.82 141.55 139.20 140.72 1,622,990 -0.36(-0.26%)
Jan 12, 2023 138.34 141.79 137.21 141.08 2,505,845 -0.32(-0.22%)
Jan 11, 2023 138.90 141.67 138.59 141.40 2,680,074 +4.19(+3.05%)
Jan 10, 2023 135.25 137.28 134.58 137.21 1,667,558 +1.60(+1.18%)
Jan 09, 2023 136.47 137.08 135.57 135.61 2,367,787 -0.31(-0.23%)
Jan 06, 2023 132.23 136.58 131.08 135.91 2,062,429 +4.63(+3.52%)
Jan 05, 2023 132.27 133.39 130.71 131.29 2,391,222 -2.42(-1.81%)
Jan 04, 2023 129.93 134.73 129.65 133.71 2,305,215 +4.70(+3.64%)
Jan 03, 2023 127.70 129.36 126.51 129.01 2,138,519 +2.49(+1.97%)
Dec 30, 2022 128.40 128.70 124.89 126.52 1,502,574 -2.58(-2.00%)
Dec 29, 2022 126.84 129.36 125.66 129.10 1,728,568 +3.31(+2.63%)
Dec 28, 2022 128.31 129.24 125.66 125.79 1,412,646 -1.93(-1.51%)
Dec 27, 2022 127.64 128.18 125.77 127.72 1,212,982 -0.05(-0.04%)
Dec 23, 2022 126.09 127.81 125.88 127.77 1,048,873 +1.29(+1.02%)
Dec 22, 2022 124.87 126.95 124.14 126.48 2,748,051 +1.03(+0.82%)
Dec 21, 2022 126.31 127.20 124.78 125.46 2,506,836 +0.64(+0.52%)
Dec 20, 2022 123.52 125.39 122.48 124.81 2,482,461 +0.56(+0.45%)
Dec 19, 2022 125.30 126.14 123.16 124.25 1,974,910 -1.45(-1.16%)
Dec 16, 2022 126.92 127.69 123.14 125.71 4,704,167 -3.01(-2.34%)
Dec 15, 2022 126.97 130.11 126.49 128.72 3,049,807 +0.49(+0.38%)
Dec 14, 2022 133.37 133.71 128.12 128.24 3,999,857 -5.53(-4.13%)
Dec 13, 2022 134.40 137.07 132.37 133.76 3,137,924 +3.91(+3.01%)
Dec 12, 2022 129.66 129.98 127.96 129.85 3,287,533 +0.84(+0.65%)
Dec 09, 2022 128.55 131.09 128.15 129.01 2,617,799 +0.56(+0.44%)
Dec 08, 2022 127.97 129.48 127.13 128.45 2,074,639 +0.45(+0.35%)
Dec 07, 2022 126.04 129.28 126.04 128.00 2,110,614 +1.34(+1.06%)
Dec 06, 2022 128.03 128.24 126.04 126.66 1,832,854 -1.24(-0.97%)
Dec 05, 2022 127.77 128.65 126.39 127.90 2,223,355 -1.43(-1.11%)
Dec 02, 2022 129.38 130.03 127.08 129.33 1,879,768 -1.42(-1.09%)
Dec 01, 2022 132.38 134.09 129.94 130.75 1,862,728 +0.26(+0.20%)
Nov 30, 2022 127.71 130.65 126.84 130.50 6,104,296 +2.14(+1.67%)
Nov 29, 2022 126.96 128.70 126.59 128.36 1,939,395 +1.47(+1.16%)
Nov 28, 2022 129.48 130.34 126.22 126.89 2,849,318 -3.39(-2.60%)
Nov 25, 2022 130.43 131.28 129.58 130.28 1,087,560 +0.99(+0.76%)
Nov 23, 2022 128.32 129.88 127.82 129.29 1,379,998 +0.93(+0.73%)
Nov 22, 2022 128.66 128.79 126.99 128.36 2,527,428 +0.00(+0.00%)
Nov 21, 2022 125.27 128.67 125.26 128.36 2,282,215 +3.02(+2.41%)
Nov 18, 2022 124.18 125.51 123.48 125.34 2,031,347 +2.05(+1.66%)
Nov 17, 2022 123.49 124.64 122.00 123.29 2,114,006 -1.84(-1.47%)
Nov 16, 2022 125.33 126.66 124.61 125.13 2,679,648 -0.36(-0.29%)
Nov 15, 2022 127.42 128.03 124.56 125.49 2,229,893 +0.82(+0.66%)
Nov 14, 2022 129.22 129.23 124.64 124.67 2,198,035 -4.94(-3.82%)
Nov 11, 2022 127.91 130.81 127.45 129.61 2,945,370 +1.67(+1.31%)
Nov 10, 2022 123.34 128.35 122.41 127.94 3,537,484 +10.16(+8.63%)
Nov 09, 2022 119.95 121.20 117.52 117.78 1,688,722 -2.00(-1.67%)
Nov 08, 2022 119.72 120.90 119.05 119.78 2,797,879 -0.02(-0.02%)
Nov 07, 2022 120.51 121.04 119.13 119.80 2,660,839 -0.19(-0.16%)
Nov 04, 2022 120.08 120.54 117.69 120.00 2,315,473 +0.67(+0.56%)
Nov 03, 2022 117.57 120.22 116.95 119.32 2,410,731 +0.44(+0.37%)
Nov 02, 2022 121.43 118.67 118.88 2,946,480 -3.16(-2.59%)
Nov 01, 2022 124.17 125.21 121.32 122.04 3,000,355 -0.92(-0.75%)
Oct 31, 2022 120.71 123.30 119.72 122.96 3,573,457 +0.70(+0.57%)
Oct 28, 2022 117.69 123.26 117.64 122.26 3,222,435 +4.15(+3.52%)
Oct 27, 2022 119.49 119.49 116.59 118.11 3,354,528 -0.29(-0.24%)
Oct 26, 2022 116.42 119.36 116.28 118.39 3,793,981 +1.73(+1.49%)
Oct 25, 2022 115.01 117.22 113.97 116.66 5,949,893 +3.67(+3.25%)
Oct 24, 2022 114.70 116.40 112.30 112.98 3,637,011 -1.05(-0.92%)
Oct 21, 2022 117.84 117.84 113.40 114.04 5,756,437 -2.96(-2.53%)
Oct 20, 2022 116.08 119.58 114.75 117.00 4,796,344 -3.60(-2.98%)
Oct 19, 2022 121.55 123.43 120.24 120.60 2,792,744 -2.47(-2.01%)
Oct 18, 2022 124.54 125.30 121.84 123.07 3,456,589 +0.38(+0.31%)
Oct 17, 2022 119.85 123.74 119.39 122.69 2,640,140 +4.91(+4.17%)
Oct 14, 2022 122.99 123.45 117.58 117.78 2,655,081 -3.20(-2.65%)
Oct 13, 2022 116.58 121.70 115.17 120.98 3,225,557 +1.93(+1.62%)
Oct 12, 2022 121.95 121.95 117.84 119.06 2,990,628 -3.23(-2.64%)
Oct 11, 2022 121.92 123.56 119.38 122.28 2,813,484 -0.09(-0.08%)
Oct 10, 2022 123.96 125.55 121.79 122.38 2,010,086 -1.59(-1.28%)
Oct 07, 2022 125.92 127.18 123.16 123.96 2,640,839 -3.09(-2.43%)
Oct 06, 2022 134.52 134.52 126.71 127.06 2,847,484 -7.45(-5.54%)
Oct 05, 2022 136.71 136.93 132.31 134.50 2,001,398 -4.23(-3.05%)
Oct 04, 2022 137.37 140.90 137.22 138.74 1,869,218 +2.44(+1.79%)
Oct 03, 2022 135.01 136.95 133.12 136.29 1,829,687 +2.92(+2.19%)
Sep 30, 2022 134.43 134.98 132.11 133.38 2,753,541 +0.28(+0.21%)
Sep 29, 2022 137.18 137.58 132.29 133.10 2,403,231 -5.37(-3.88%)
Sep 28, 2022 138.25 139.24 136.42 138.47 2,122,350 +1.78(+1.30%)
Sep 27, 2022 139.96 141.55 136.47 136.69 1,758,388 -2.42(-1.74%)
Sep 26, 2022 140.66 141.59 136.84 139.11 2,313,735 -2.68(-1.89%)
Sep 23, 2022 143.58 143.83 140.19 141.78 1,720,448 -3.16(-2.18%)
Sep 22, 2022 145.29 146.75 144.07 144.95 1,935,786 -1.20(-0.82%)
Sep 21, 2022 150.04 151.53 146.09 146.15 1,839,357 -2.72(-1.83%)
Sep 20, 2022 149.61 149.69 147.44 148.87 2,283,580 -1.92(-1.27%)
Sep 19, 2022 149.49 150.99 147.58 150.79 1,564,632 +0.18(+0.12%)
Sep 16, 2022 150.09 151.08 148.64 150.60 2,577,760 +1.50(+1.00%)
Sep 15, 2022 153.49 153.62 147.87 149.11 1,875,945 -4.52(-2.94%)
Sep 14, 2022 153.38 154.88 152.27 153.63 1,706,873 -1.07(-0.69%)
Sep 13, 2022 159.13 160.04 153.98 154.70 1,696,197 -7.04(-4.35%)
Sep 12, 2022 160.41 162.61 160.03 161.74 1,392,135 +2.08(+1.31%)
Sep 09, 2022 159.35 160.97 157.87 159.66 1,701,012 +0.29(+0.18%)
Sep 08, 2022 158.00 159.69 157.34 159.36 1,781,755 +0.50(+0.32%)
Sep 07, 2022 155.56 159.14 155.04 158.86 1,761,319 +4.07(+2.63%)
Sep 06, 2022 153.00 157.02 153.00 154.79 1,760,145 +1.34(+0.88%)
Sep 02, 2022 158.38 158.52 153.11 153.45 1,732,641 -3.88(-2.46%)
Sep 01, 2022 155.62 157.40 154.80 157.32 1,637,668 +1.07(+0.68%)
Aug 31, 2022 156.68 158.07 155.84 156.25 2,602,926 +0.60(+0.39%)
Aug 30, 2022 159.39 159.39 154.97 155.65 1,141,190 -3.00(-1.89%)
Aug 29, 2022 157.75 160.56 156.64 158.65 1,169,591 +0.04(+0.02%)
Aug 26, 2022 162.21 162.79 158.50 158.61 1,513,687 -3.67(-2.26%)
Aug 25, 2022 160.75 162.40 158.70 162.28 1,455,367 +2.36(+1.48%)
Aug 24, 2022 158.53 160.57 158.25 159.92 1,357,712 +1.58(+1.00%)
Aug 23, 2022 161.60 161.60 158.04 158.34 1,360,548 -3.56(-2.20%)
Aug 22, 2022 163.73 164.76 161.46 161.90 1,092,646 -2.87(-1.74%)
Aug 19, 2022 165.15 166.44 164.03 164.77 1,071,771 -0.83(-0.50%)
Aug 18, 2022 166.49 167.02 164.27 165.60 843,400 -0.38(-0.23%)
Aug 17, 2022 165.03 167.30 164.94 165.99 862,983 -0.77(-0.46%)
Aug 16, 2022 167.33 168.60 166.19 166.75 851,614 -1.67(-0.99%)
Aug 15, 2022 166.50 169.14 166.29 168.43 1,436,789 +2.25(+1.35%)
Aug 12, 2022 164.61 166.32 163.76 166.18 1,192,769 +2.56(+1.57%)
Aug 11, 2022 166.75 166.75 163.00 163.62 1,438,002 -2.67(-1.61%)
Aug 10, 2022 166.84 166.84 164.19 166.29 1,393,087 +1.77(+1.08%)
Aug 09, 2022 164.08 165.25 163.58 164.51 1,080,486 +0.57(+0.35%)
Aug 08, 2022 165.15 166.82 162.80 163.95 1,362,733 +0.77(+0.47%)
Aug 05, 2022 161.87 163.22 160.25 163.18 962,012 +0.04(+0.03%)
Aug 04, 2022 163.33 164.27 162.17 163.13 1,182,713 -0.14(-0.08%)
Aug 03, 2022 163.30 164.34 162.17 163.27 985,591 +0.59(+0.37%)
Aug 02, 2022 164.34 166.15 162.43 162.68 1,728,526 -1.94(-1.18%)
Aug 01, 2022 164.73 165.52 162.88 164.61 1,140,436 -0.63(-0.38%)
Jul 29, 2022 166.03 166.66 164.27 165.25 1,620,805 -0.50(-0.30%)
Jul 28, 2022 159.90 166.00 159.62 165.75 1,565,320 +7.02(+4.42%)
Jul 27, 2022 159.47 160.14 157.16 158.73 1,183,207 -0.99(-0.62%)
Jul 26, 2022 156.74 159.97 156.49 159.72 1,371,776 +2.85(+1.82%)
Jul 25, 2022 157.67 157.93 155.41 156.87 1,220,485 -1.24(-0.79%)
Jul 22, 2022 158.99 160.11 156.31 158.11 1,148,847 -0.14(-0.09%)
Jul 21, 2022 156.97 159.82 154.24 158.25 1,709,637 +2.27(+1.45%)
Jul 20, 2022 158.26 159.75 155.86 155.98 1,990,049 -2.74(-1.73%)
Jul 19, 2022 156.69 158.81 155.60 158.72 1,727,435 +3.11(+2.00%)
Jul 18, 2022 158.77 158.93 155.14 155.61 1,861,035 -2.99(-1.89%)
Jul 15, 2022 158.18 160.17 157.38 158.60 1,704,153 +2.18(+1.39%)
Jul 14, 2022 153.96 156.82 153.77 156.43 1,388,079 +0.10(+0.06%)
Jul 13, 2022 154.47 157.80 154.09 156.33 1,118,935 -0.03(-0.02%)
Jul 12, 2022 156.61 158.64 155.50 156.35 1,542,387 -1.21(-0.77%)
Jul 11, 2022 156.35 157.83 154.10 157.56 1,880,416 +0.79(+0.50%)
Jul 08, 2022 156.18 157.86 155.27 156.78 1,123,183 -0.22(-0.14%)
Jul 07, 2022 157.25 158.85 155.76 157.00 1,286,598 -0.12(-0.08%)
Jul 06, 2022 158.05 159.81 156.90 157.11 1,408,206 +0.22(+0.14%)
Jul 05, 2022 156.78 157.01 152.89 156.90 1,667,792 -0.76(-0.48%)
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.