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 (%)
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%)
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.