Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Castle International (NY: CCI )

93.58 -0.63 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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 88.17 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%)
Oct 02, 2023 89.18 89.66 88.03 88.44 3,307,421 -1.07(-1.20%)
Sep 29, 2023 90.97 91.27 88.99 89.51 4,316,753 -0.05(-0.05%)
Sep 28, 2023 87.82 89.88 87.67 89.55 3,712,138 +2.31(+2.65%)
Sep 27, 2023 88.61 88.89 86.33 87.24 4,552,806 -1.34(-1.52%)
Sep 26, 2023 88.71 89.53 88.32 88.58 3,896,716 -1.20(-1.33%)
Sep 25, 2023 88.80 89.94 89.14 89.78 4,425,351 +0.32(+0.36%)
Sep 22, 2023 90.94 90.94 89.11 89.46 3,632,293 -0.89(-0.99%)
Sep 21, 2023 93.66 93.97 90.31 90.35 4,703,714 -3.73(-3.97%)
Sep 20, 2023 94.91 95.30 93.89 94.09 3,780,223 -0.22(-0.24%)
Sep 19, 2023 94.50 94.88 93.58 94.31 3,099,888 -0.54(-0.57%)
Sep 18, 2023 95.87 96.68 94.81 94.85 3,384,856 -0.86(-0.89%)
Sep 15, 2023 95.55 96.79 95.14 95.71 4,703,552 -0.21(-0.22%)
Sep 14, 2023 93.16 96.09 93.10 95.92 2,915,332 +2.68(+2.87%)
Sep 13, 2023 94.27 94.27 92.57 93.25 3,577,931 -0.49(-0.52%)
Sep 12, 2023 93.90 94.04 91.82 93.73 2,657,031 -0.56(-0.59%)
Sep 11, 2023 94.98 95.45 93.99 94.29 2,597,611 -0.68(-0.72%)
Sep 08, 2023 96.05 96.08 94.89 94.97 3,122,780 -0.79(-0.83%)
Sep 07, 2023 94.50 96.04 94.50 95.76 3,949,725 +1.02(+1.08%)
Sep 06, 2023 95.49 95.76 94.10 94.74 2,378,411 -0.95(-0.99%)
Sep 05, 2023 95.47 96.57 95.26 95.69 3,285,032 +0.21(+0.22%)
Sep 01, 2023 96.65 96.79 95.03 95.47 1,797,254 -0.70(-0.73%)
Aug 31, 2023 97.01 97.23 95.69 96.17 4,558,140 -0.31(-0.32%)
Aug 30, 2023 96.71 96.93 95.73 96.48 2,992,389 +0.21(+0.22%)
Aug 29, 2023 95.83 97.07 95.29 96.27 3,497,368 +0.70(+0.73%)
Aug 28, 2023 95.67 96.36 95.45 95.57 2,291,258 +0.16(+0.17%)
Aug 25, 2023 95.37 96.24 94.74 95.41 2,344,179 +0.13(+0.14%)
Aug 24, 2023 95.73 96.73 94.66 95.27 2,501,660 +0.06(+0.06%)
Aug 23, 2023 95.18 95.70 94.58 95.22 3,935,390 +0.76(+0.80%)
Aug 22, 2023 95.05 95.28 93.88 94.46 2,243,603 -0.51(-0.53%)
Aug 21, 2023 95.75 95.75 93.72 94.97 3,099,433 -0.95(-0.99%)
Aug 18, 2023 94.80 96.49 94.58 95.92 2,569,018 +0.42(+0.44%)
Aug 17, 2023 95.73 97.02 95.36 95.49 3,599,554 -0.06(-0.06%)
Aug 16, 2023 98.47 98.47 94.88 95.55 3,123,192 -2.72(-2.77%)
Aug 15, 2023 97.80 98.72 97.23 98.27 1,959,606 -0.41(-0.42%)
Aug 14, 2023 99.58 99.79 98.43 98.68 2,698,083 -1.23(-1.24%)
Aug 11, 2023 99.79 100.44 99.57 99.92 2,813,309 -0.27(-0.27%)
Aug 10, 2023 99.33 100.82 99.33 100.18 3,392,584 +0.06(+0.06%)
Aug 09, 2023 99.24 100.51 99.03 100.13 2,709,470 +0.56(+0.57%)
Aug 08, 2023 98.57 99.79 97.80 99.56 2,220,795 +0.18(+0.18%)
Aug 07, 2023 99.45 99.86 98.63 99.38 1,934,608 +0.04(+0.04%)
Aug 04, 2023 100.06 101.26 98.75 99.34 2,274,621 -1.07(-1.07%)
Aug 03, 2023 102.10 102.36 99.73 100.41 2,413,824 -1.98(-1.93%)
Aug 02, 2023 103.13 103.25 100.89 102.39 3,309,430 -1.20(-1.15%)
Aug 01, 2023 103.83 104.52 103.05 103.59 4,119,230 -0.04(-0.04%)
Jul 31, 2023 104.42 105.16 103.30 103.63 4,035,987 -0.62(-0.60%)
Jul 28, 2023 106.18 106.51 104.13 104.25 2,944,176 -1.11(-1.05%)
Jul 27, 2023 108.45 109.73 105.24 105.36 4,055,395 -2.26(-2.10%)
Jul 26, 2023 106.22 108.34 106.02 107.62 3,661,523 +1.85(+1.75%)
Jul 25, 2023 106.85 106.99 105.31 105.77 4,069,051 -0.90(-0.84%)
Jul 24, 2023 103.24 106.82 102.58 106.67 4,648,682 +4.01(+3.91%)
Jul 21, 2023 102.68 103.83 101.47 102.66 5,102,576 -0.21(-0.20%)
Jul 20, 2023 102.85 105.25 98.78 102.87 8,746,125 -5.74(-5.29%)
Jul 19, 2023 107.87 109.92 107.54 108.61 3,081,543 +2.81(+2.66%)
Jul 18, 2023 105.53 107.78 104.36 105.80 3,750,277 +0.55(+0.52%)
Jul 17, 2023 110.05 110.57 104.57 105.25 4,173,851 -5.42(-4.89%)
Jul 14, 2023 110.07 111.03 109.30 110.67 2,079,246 +0.27(+0.24%)
Jul 13, 2023 110.61 110.78 109.39 110.40 3,582,001 -1.02(-0.92%)
Jul 12, 2023 112.53 113.21 111.22 111.43 2,166,559 +0.48(+0.43%)
Jul 11, 2023 110.16 111.00 109.57 110.95 2,068,242 +0.76(+0.69%)
Jul 10, 2023 109.84 110.60 109.33 110.19 1,854,942 -0.36(-0.33%)
Jul 07, 2023 110.58 111.78 110.35 110.56 2,005,512 -1.10(-0.99%)
Jul 06, 2023 111.65 112.48 110.86 111.66 2,166,753 -1.14(-1.01%)
Jul 05, 2023 110.34 113.00 109.96 112.80 2,362,047 +2.30(+2.08%)
Jul 03, 2023 108.99 111.06 108.50 110.50 1,205,960 +1.46(+1.34%)
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%)
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.