Skip to main content

Crown Castle International (NY: CCI )

105.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 167.86 168.60 166.80 168.56 1,604,374 +1.78(+1.07%)
May 28, 2021 167.22 168.59 166.76 166.78 1,799,598 +0.19(+0.12%)
May 27, 2021 165.52 166.79 164.83 166.59 3,301,124 +0.80(+0.48%)
May 26, 2021 165.64 167.10 165.15 165.79 1,750,998 +0.15(+0.09%)
May 25, 2021 164.24 166.33 162.94 165.64 1,701,002 +1.72(+1.05%)
May 24, 2021 163.75 164.70 162.96 163.91 2,147,595 +0.61(+0.37%)
May 21, 2021 162.67 163.77 161.91 163.31 1,780,841 +0.09(+0.05%)
May 20, 2021 160.23 163.80 159.73 163.22 1,338,438 +3.17(+1.98%)
May 19, 2021 160.33 161.30 158.12 160.05 1,478,690 -0.81(-0.50%)
May 18, 2021 160.18 161.84 158.64 160.86 1,835,242 +0.68(+0.42%)
May 17, 2021 159.22 160.89 159.13 160.18 1,361,945 +0.78(+0.49%)
May 14, 2021 159.02 160.17 158.55 159.40 1,634,489 +1.20(+0.76%)
May 13, 2021 157.63 159.37 156.78 158.20 2,004,466 +0.81(+0.51%)
May 12, 2021 159.85 160.13 157.30 157.39 1,605,328 -2.98(-1.86%)
May 11, 2021 159.94 161.06 158.91 160.38 1,434,033 -0.85(-0.53%)
May 10, 2021 161.34 161.86 160.90 161.23 1,649,998 -0.11(-0.07%)
May 07, 2021 160.60 162.19 160.15 161.34 2,298,583 +2.15(+1.35%)
May 06, 2021 161.26 161.26 158.29 159.19 2,433,221 -2.02(-1.26%)
May 05, 2021 161.76 162.41 159.90 161.22 2,192,680 -0.63(-0.39%)
May 04, 2021 163.89 165.36 160.31 161.85 3,370,794 -3.34(-2.02%)
May 03, 2021 166.41 166.47 164.72 165.20 1,605,875 -1.20(-0.72%)
Apr 30, 2021 164.88 166.86 164.71 166.40 1,488,441 +0.97(+0.59%)
Apr 29, 2021 164.05 165.78 162.73 165.43 1,561,072 +2.44(+1.50%)
Apr 28, 2021 163.01 163.74 162.50 162.99 1,246,684 +0.40(+0.24%)
Apr 27, 2021 164.38 164.38 162.07 162.59 1,538,787 -1.20(-0.73%)
Apr 26, 2021 164.96 164.98 162.49 163.79 1,570,658 -0.95(-0.58%)
Apr 23, 2021 162.95 165.58 162.54 164.74 1,486,964 +2.61(+1.61%)
Apr 22, 2021 161.50 163.68 159.92 162.13 2,240,305 +1.16(+0.72%)
Apr 21, 2021 161.91 162.53 160.00 160.96 1,683,933 -0.10(-0.06%)
Apr 20, 2021 158.83 162.39 158.49 161.06 2,159,876 +2.01(+1.26%)
Apr 19, 2021 158.77 159.27 157.25 159.05 1,584,571 +0.97(+0.61%)
Apr 16, 2021 158.42 158.72 156.92 158.09 1,579,793 +0.13(+0.08%)
Apr 15, 2021 155.53 158.10 155.42 157.95 2,547,954 +3.33(+2.15%)
Apr 14, 2021 155.89 157.24 154.33 154.63 1,777,683 -1.25(-0.80%)
Apr 13, 2021 155.98 157.83 155.44 155.88 1,674,284 -0.38(-0.24%)
Apr 12, 2021 154.46 156.33 153.83 156.26 1,619,289 +2.03(+1.31%)
Apr 09, 2021 154.28 155.44 153.47 154.23 1,580,247 -0.45(-0.29%)
Apr 08, 2021 156.05 156.77 154.62 154.68 1,825,240 -0.45(-0.29%)
Apr 07, 2021 155.42 156.04 153.92 155.13 2,158,851 -0.32(-0.20%)
Apr 06, 2021 156.17 156.17 153.91 155.45 1,989,482 -0.72(-0.46%)
Apr 05, 2021 153.90 156.41 153.57 156.17 2,279,168 +2.62(+1.71%)
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.