Skip to main content

Crown Castle International (NY: CCI )

105.64 +0.05 (+0.05%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.