Skip to main content

Crown Castle International (NY: CCI )

96.56 +0.22 (+0.23%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 169.88 170.95 167.83 169.22 2,630,725 -3.34(-1.93%)
May 27, 2022 168.32 173.06 168.32 172.56 1,486,032 +5.23(+3.12%)
May 26, 2022 170.43 171.15 166.33 167.33 1,240,223 -2.36(-1.39%)
May 25, 2022 168.69 170.86 166.90 169.69 1,800,018 -1.28(-0.75%)
May 24, 2022 165.16 171.46 164.24 170.97 1,622,072 +5.71(+3.46%)
May 23, 2022 164.13 165.68 162.51 165.26 1,551,656 +2.69(+1.65%)
May 20, 2022 160.52 163.24 159.11 162.57 1,682,872 +3.41(+2.14%)
May 19, 2022 155.79 160.19 155.40 159.17 1,962,675 +2.60(+1.66%)
May 18, 2022 157.90 158.40 155.93 156.56 1,831,460 -1.19(-0.76%)
May 17, 2022 158.01 158.19 154.69 157.76 1,877,846 +0.99(+0.63%)
May 16, 2022 157.15 158.53 156.24 156.77 1,894,695 -0.71(-0.45%)
May 13, 2022 155.09 157.52 153.54 157.48 2,078,919 +3.96(+2.58%)
May 12, 2022 152.39 154.06 151.05 153.52 1,613,581 +1.21(+0.79%)
May 11, 2022 152.46 154.71 152.06 152.31 1,785,596 +0.37(+0.24%)
May 10, 2022 157.80 158.59 150.84 151.95 1,957,900 -4.54(-2.90%)
May 09, 2022 161.83 161.92 155.92 156.49 2,168,176 -6.44(-3.95%)
May 06, 2022 160.78 163.08 159.82 162.93 2,103,457 +0.90(+0.56%)
May 05, 2022 164.03 165.05 160.51 162.03 1,561,816 -2.54(-1.55%)
May 04, 2022 164.21 165.30 161.61 164.57 2,169,948 +0.65(+0.40%)
May 03, 2022 162.41 165.73 161.46 163.92 1,510,661 +2.58(+1.60%)
May 02, 2022 166.38 166.63 158.46 161.34 1,807,281 -3.92(-2.37%)
Apr 29, 2022 170.72 170.72 164.97 165.26 2,058,038 -6.12(-3.57%)
Apr 28, 2022 168.62 171.60 166.43 171.38 1,796,996 +2.97(+1.76%)
Apr 27, 2022 168.46 170.99 167.21 168.41 1,617,417 +0.11(+0.06%)
Apr 26, 2022 172.16 173.44 167.84 168.30 2,146,758 -3.79(-2.20%)
Apr 25, 2022 173.89 174.00 169.98 172.09 1,548,094 -1.13(-0.65%)
Apr 22, 2022 175.57 175.57 172.74 173.23 2,062,876 -2.02(-1.15%)
Apr 21, 2022 177.66 178.43 175.24 175.25 1,466,303 -1.37(-0.77%)
Apr 20, 2022 173.20 177.20 172.71 176.61 1,614,659 +3.62(+2.09%)
Apr 19, 2022 171.12 173.63 170.71 172.99 1,548,637 +2.60(+1.53%)
Apr 18, 2022 171.74 172.24 169.47 170.38 1,255,252 -1.54(-0.90%)
Apr 14, 2022 172.92 173.13 171.59 171.93 1,232,405 -0.70(-0.40%)
Apr 13, 2022 173.08 173.32 170.86 172.62 1,229,895 -0.56(-0.32%)
Apr 12, 2022 173.83 174.71 172.16 173.18 1,390,651 -1.76(-1.00%)
Apr 11, 2022 176.57 178.20 174.38 174.94 1,750,419 -1.75(-0.99%)
Apr 08, 2022 175.32 177.39 174.45 176.69 1,410,127 +1.34(+0.76%)
Apr 07, 2022 175.50 177.12 174.49 175.35 2,375,119 -0.94(-0.53%)
Apr 06, 2022 171.95 177.24 171.69 176.29 2,421,476 +3.98(+2.31%)
Apr 05, 2022 168.55 173.94 168.12 172.31 2,521,959 +3.59(+2.13%)
Apr 04, 2022 168.67 169.53 167.16 168.72 1,362,844 +0.04(+0.03%)
Apr 01, 2022 165.12 168.79 163.23 168.68 1,448,900 +3.96(+2.41%)
Mar 31, 2022 165.07 167.46 164.60 164.72 2,916,652 +0.04(+0.02%)
Mar 30, 2022 163.24 164.80 162.29 164.68 1,788,323 +0.62(+0.37%)
Mar 29, 2022 162.07 164.24 162.07 164.06 1,615,470 +2.71(+1.68%)
Mar 28, 2022 159.07 161.38 159.04 161.35 1,647,711 +2.90(+1.83%)
Mar 25, 2022 157.44 158.70 155.96 158.45 1,594,229 +2.03(+1.29%)
Mar 24, 2022 154.35 156.53 153.60 156.43 1,758,067 +1.69(+1.09%)
Mar 23, 2022 154.96 156.39 153.13 154.74 1,351,564 -0.54(-0.35%)
Mar 22, 2022 156.23 157.00 154.79 155.28 1,918,415 -0.96(-0.62%)
Mar 21, 2022 155.77 157.58 155.33 156.24 2,282,743 +0.20(+0.13%)
Mar 18, 2022 160.48 160.61 155.82 156.04 4,118,213 -1.82(-1.15%)
Mar 17, 2022 154.72 158.06 154.72 157.86 1,581,909 +3.14(+2.03%)
Mar 16, 2022 155.03 156.15 151.87 154.72 2,091,876 +0.57(+0.37%)
Mar 15, 2022 155.76 156.70 153.20 154.15 2,079,871 -0.01(-0.01%)
Mar 14, 2022 154.14 155.15 152.32 154.16 1,608,272 +0.54(+0.35%)
Mar 11, 2022 156.87 158.54 153.54 153.62 1,332,944 -2.25(-1.44%)
Mar 10, 2022 152.22 156.27 150.76 155.86 1,836,172 +1.96(+1.27%)
Mar 09, 2022 155.66 156.71 153.49 153.91 1,399,584 +0.10(+0.06%)
Mar 08, 2022 155.54 158.63 153.79 153.81 2,217,904 -2.59(-1.66%)
Mar 07, 2022 157.60 158.46 155.78 156.40 2,364,388 -2.05(-1.30%)
Mar 04, 2022 154.53 159.31 154.41 158.46 1,968,818 +2.88(+1.85%)
Mar 03, 2022 154.03 156.48 153.29 155.57 2,086,760 +2.34(+1.52%)
Mar 02, 2022 148.90 154.00 148.90 153.24 4,051,684 +4.59(+3.09%)
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.