Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 170.26 172.72 169.25 172.50 2,283,686 +2.11(+1.24%)
Aug 30, 2021 169.25 170.78 168.94 170.39 1,613,459 +1.19(+0.70%)
Aug 27, 2021 168.69 169.47 167.76 169.20 1,622,599 +1.10(+0.65%)
Aug 26, 2021 168.88 169.93 167.85 168.10 2,020,630 -0.50(-0.30%)
Aug 25, 2021 170.56 170.63 168.28 168.61 1,584,773 -1.98(-1.16%)
Aug 24, 2021 173.75 173.76 170.38 170.58 1,527,972 -3.04(-1.75%)
Aug 23, 2021 175.53 176.07 173.28 173.62 1,507,905 -1.85(-1.05%)
Aug 20, 2021 175.03 177.54 174.35 175.47 1,758,546 +0.12(+0.07%)
Aug 19, 2021 172.08 175.79 171.28 175.35 1,190,025 +3.41(+1.98%)
Aug 18, 2021 174.12 174.13 171.88 171.94 1,411,817 -2.46(-1.41%)
Aug 17, 2021 172.52 175.13 172.28 174.40 1,242,082 +1.66(+0.96%)
Aug 16, 2021 172.77 173.72 171.79 172.74 1,372,966 +0.16(+0.09%)
Aug 13, 2021 171.88 172.69 171.14 172.57 879,150 +1.30(+0.76%)
Aug 12, 2021 170.40 171.90 169.69 171.27 736,283 +1.20(+0.71%)
Aug 11, 2021 169.98 170.81 169.23 170.07 1,028,204 +0.87(+0.51%)
Aug 10, 2021 172.59 172.77 169.11 169.20 1,231,291 -2.88(-1.67%)
Aug 09, 2021 172.50 173.02 171.56 172.08 987,330 -0.51(-0.30%)
Aug 06, 2021 171.18 173.11 171.02 172.59 1,322,260 +0.30(+0.17%)
Aug 05, 2021 173.63 173.66 170.68 172.29 1,266,067 -0.60(-0.35%)
Aug 04, 2021 173.04 173.41 170.83 172.89 1,458,015 +0.33(+0.19%)
Aug 03, 2021 171.20 172.66 170.56 172.57 1,172,130 +1.47(+0.86%)
Aug 02, 2021 171.72 172.89 170.73 171.09 1,247,092 +0.02(+0.01%)
Jul 30, 2021 171.05 172.71 170.59 171.08 2,034,789 +0.24(+0.14%)
Jul 29, 2021 171.79 172.17 168.87 170.84 1,376,857 -0.10(-0.06%)
Jul 28, 2021 172.63 172.63 170.03 170.94 1,085,363 -1.44(-0.84%)
Jul 27, 2021 170.58 172.46 169.70 172.38 1,667,951 +2.06(+1.21%)
Jul 26, 2021 170.96 171.25 168.35 170.32 2,207,396 -1.07(-0.63%)
Jul 23, 2021 171.15 172.46 168.92 171.40 2,513,477 +1.26(+0.74%)
Jul 22, 2021 169.16 172.77 167.81 170.14 3,831,250 -8.04(-4.51%)
Jul 21, 2021 180.00 180.34 177.78 178.18 2,145,247 -1.93(-1.07%)
Jul 20, 2021 180.03 181.29 179.03 180.11 1,324,126 +1.11(+0.62%)
Jul 19, 2021 179.66 181.06 177.45 179.00 1,601,182 -0.96(-0.53%)
Jul 16, 2021 179.76 180.72 179.17 179.96 829,344 +0.83(+0.46%)
Jul 15, 2021 179.41 180.08 178.76 179.12 1,225,972 +0.24(+0.13%)
Jul 14, 2021 177.93 179.54 177.33 178.88 1,369,559 +1.34(+0.75%)
Jul 13, 2021 178.66 180.08 177.27 177.55 1,376,297 -2.38(-1.32%)
Jul 12, 2021 178.85 180.20 178.13 179.93 1,467,164 +1.21(+0.67%)
Jul 09, 2021 178.46 178.85 177.22 178.72 1,346,233 +0.87(+0.49%)
Jul 08, 2021 177.46 179.38 176.62 177.86 1,085,633 -0.08(-0.04%)
Jul 07, 2021 176.80 178.77 176.03 177.94 1,720,466 +1.06(+0.60%)
Jul 06, 2021 174.56 176.95 174.20 176.87 1,787,421 +2.34(+1.34%)
Jul 02, 2021 173.19 174.95 172.52 174.53 1,549,525 +2.03(+1.18%)
Jul 01, 2021 172.65 173.54 171.32 172.50 2,456,794 -0.36(-0.21%)
Jun 30, 2021 174.14 175.61 172.66 172.86 1,855,171 -1.99(-1.14%)
Jun 29, 2021 175.52 176.47 174.22 174.85 1,431,486 -0.60(-0.34%)
Jun 28, 2021 174.75 176.13 173.75 175.46 1,374,777 +1.33(+0.76%)
Jun 25, 2021 173.63 174.66 173.43 174.13 2,253,819 +0.53(+0.31%)
Jun 24, 2021 174.73 175.10 172.81 173.59 1,218,288 -0.07(-0.04%)
Jun 23, 2021 174.54 174.83 173.31 173.66 1,321,326 -0.98(-0.56%)
Jun 22, 2021 174.70 176.51 174.64 174.65 1,576,090 -0.47(-0.27%)
Jun 21, 2021 172.79 175.43 171.62 175.12 1,343,866 +3.02(+1.76%)
Jun 18, 2021 174.27 174.51 172.03 172.10 3,382,748 -2.32(-1.33%)
Jun 17, 2021 171.26 174.59 171.02 174.42 1,400,520 +2.58(+1.50%)
Jun 16, 2021 173.87 174.26 171.22 171.84 1,559,734 -1.38(-0.80%)
Jun 15, 2021 174.54 174.54 173.03 173.22 1,220,476 -1.39(-0.80%)
Jun 14, 2021 171.88 174.77 171.49 174.61 1,193,075 +2.43(+1.41%)
Jun 11, 2021 176.08 176.24 171.44 172.19 2,039,801 -4.05(-2.30%)
Jun 10, 2021 173.00 176.44 172.81 176.23 2,919,116 +2.77(+1.60%)
Jun 09, 2021 173.61 174.32 172.42 173.46 1,926,125 +0.71(+0.41%)
Jun 08, 2021 174.88 175.14 172.46 172.75 1,847,021 -1.55(-0.89%)
Jun 07, 2021 173.29 175.06 172.71 174.30 1,444,181 +1.17(+0.68%)
Jun 04, 2021 172.42 173.51 171.71 173.13 1,151,105 +1.58(+0.92%)
Jun 03, 2021 171.45 171.94 170.57 171.54 1,888,820 -0.35(-0.20%)
Jun 02, 2021 169.03 172.06 168.78 171.90 1,794,369 +3.34(+1.98%)
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.