Skip to main content

Crown Castle International (NY: CCI )

95.34 -1.00 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 134.09 137.33 133.22 136.78 2,991,936 +0.97(+0.71%)
Jan 28, 2021 135.22 138.20 134.73 135.81 2,936,910 -1.50(-1.09%)
Jan 27, 2021 139.79 139.99 136.65 137.31 2,171,410 -3.07(-2.18%)
Jan 26, 2021 137.90 141.11 137.09 140.38 2,191,720 +2.20(+1.59%)
Jan 25, 2021 137.46 139.40 136.99 138.18 2,001,783 +1.69(+1.24%)
Jan 22, 2021 136.47 137.13 135.66 136.49 1,592,610 -0.36(-0.26%)
Jan 21, 2021 135.83 137.23 134.93 136.85 1,737,666 +0.24(+0.18%)
Jan 20, 2021 137.04 138.67 135.93 136.61 1,945,229 -0.28(-0.21%)
Jan 19, 2021 136.44 137.41 134.85 136.89 3,285,036 +1.84(+1.36%)
Jan 15, 2021 132.93 135.66 132.28 135.05 2,837,775 +2.14(+1.61%)
Jan 14, 2021 132.34 134.08 130.91 132.91 4,520,463 +1.78(+1.36%)
Jan 13, 2021 129.18 131.36 129.13 131.14 1,696,709 +1.92(+1.48%)
Jan 12, 2021 130.90 131.39 128.09 129.22 2,682,164 -2.23(-1.70%)
Jan 11, 2021 132.06 132.90 130.51 131.45 1,889,128 -0.86(-0.65%)
Jan 08, 2021 132.11 133.23 131.70 132.31 2,832,419 +1.38(+1.06%)
Jan 07, 2021 129.73 131.63 129.48 130.93 2,985,525 +0.88(+0.67%)
Jan 06, 2021 132.79 132.83 129.98 130.05 3,154,674 -3.59(-2.69%)
Jan 05, 2021 133.30 134.87 133.03 133.64 2,771,938 +0.52(+0.39%)
Jan 04, 2021 136.00 136.61 132.58 133.12 2,583,516 -3.60(-2.63%)
Dec 31, 2020 136.72 136.72 136.72 1,525,397 +2.41(+1.79%)
Dec 30, 2020 133.97 135.00 133.71 134.31 1,525,397 +0.50(+0.37%)
Dec 29, 2020 134.84 135.68 133.28 133.82 2,062,639 -0.38(-0.28%)
Dec 28, 2020 132.55 134.25 131.77 134.19 2,028,525 +1.93(+1.46%)
Dec 24, 2020 131.30 132.51 131.04 132.26 607,446 +1.32(+1.01%)
Dec 23, 2020 132.44 133.45 130.90 130.94 2,301,693 -0.89(-0.67%)
Dec 22, 2020 131.15 132.51 130.54 131.82 2,618,012 +0.20(+0.15%)
Dec 21, 2020 130.93 131.92 129.87 131.63 2,820,630 -0.47(-0.36%)
Dec 18, 2020 132.97 133.81 130.62 132.10 6,898,128 -1.67(-1.25%)
Dec 17, 2020 134.22 135.29 133.14 133.76 5,623,755 +1.40(+1.06%)
Dec 16, 2020 133.88 135.05 131.85 132.37 4,990,067 -1.11(-0.83%)
Dec 15, 2020 133.38 133.99 132.56 133.47 3,597,579 +0.19(+0.14%)
Dec 14, 2020 135.62 136.47 133.05 133.28 3,157,397 -1.00(-0.74%)
Dec 11, 2020 134.93 135.32 132.97 134.28 3,173,799 +0.39(+0.29%)
Dec 10, 2020 134.88 135.87 133.28 133.89 2,522,066 -1.00(-0.74%)
Dec 09, 2020 136.72 137.05 133.60 134.88 3,556,390 -2.50(-1.82%)
Dec 08, 2020 138.64 139.45 137.12 137.39 2,822,647 -0.95(-0.69%)
Dec 07, 2020 138.67 140.51 137.41 138.34 2,386,334 -0.89(-0.64%)
Dec 04, 2020 143.00 143.02 138.84 139.24 2,960,553 -3.36(-2.35%)
Dec 03, 2020 141.54 143.56 141.54 142.59 2,184,154 +0.51(+0.36%)
Dec 02, 2020 144.81 145.25 141.64 142.08 1,754,329 -3.37(-2.32%)
Dec 01, 2020 143.07 145.54 142.86 145.45 3,395,834 +2.75(+1.93%)
Nov 30, 2020 142.22 142.86 139.67 142.70 3,768,068 +0.34(+0.24%)
Nov 27, 2020 140.78 142.36 140.28 142.36 1,032,999 +1.88(+1.34%)
Nov 25, 2020 140.16 141.79 139.25 140.48 2,269,381 +0.60(+0.43%)
Nov 24, 2020 142.90 143.29 139.67 139.88 2,516,304 -1.80(-1.27%)
Nov 23, 2020 142.64 142.97 140.59 141.67 2,393,630 -0.52(-0.37%)
Nov 20, 2020 143.16 143.78 141.58 142.19 1,843,358 -0.95(-0.67%)
Nov 19, 2020 145.05 145.06 142.36 143.15 2,606,345 -2.18(-1.50%)
Nov 18, 2020 141.61 146.59 141.32 145.32 3,644,752 +3.67(+2.59%)
Nov 17, 2020 140.60 142.12 140.09 141.66 2,785,019 +0.78(+0.56%)
Nov 16, 2020 144.15 144.28 140.09 140.87 2,434,370 -2.21(-1.54%)
Nov 13, 2020 142.65 143.38 141.06 143.08 1,938,239 +0.90(+0.64%)
Nov 12, 2020 139.94 142.33 139.67 142.17 2,211,967 +1.97(+1.40%)
Nov 11, 2020 137.74 142.46 137.08 140.21 1,472,572 +3.59(+2.63%)
Nov 10, 2020 137.77 138.02 134.27 136.61 2,785,948 -1.16(-0.84%)
Nov 09, 2020 142.98 144.28 137.49 137.77 2,552,835 -1.95(-1.40%)
Nov 06, 2020 139.16 140.75 138.05 139.72 1,030,416 +0.98(+0.71%)
Nov 05, 2020 139.42 140.04 137.63 138.74 1,424,850 +0.67(+0.49%)
Nov 04, 2020 135.94 140.90 135.88 138.07 1,977,278 +1.52(+1.11%)
Nov 03, 2020 136.93 138.30 135.52 136.55 1,497,201 +0.74(+0.55%)
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.