Skip to main content

Crown Castle International (NY: CCI )

99.10 +0.84 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 159.00 161.69 161.49 2,346,550 +1.62(+1.01%)
Jan 28, 2022 154.86 159.95 152.25 159.87 2,186,580 +8.06(+5.31%)
Jan 27, 2022 157.05 157.50 150.49 151.81 2,597,943 -4.72(-3.01%)
Jan 26, 2022 162.19 163.18 155.56 156.52 2,790,410 -4.67(-2.90%)
Jan 25, 2022 160.71 162.52 159.07 161.19 1,649,889 -1.27(-0.78%)
Jan 24, 2022 160.50 162.92 157.32 162.46 2,375,766 +1.20(+0.75%)
Jan 21, 2022 161.92 163.71 161.92 161.26 1,597,194 +0.53(+0.33%)
Jan 20, 2022 162.31 164.85 160.43 160.73 1,628,405 -1.36(-0.84%)
Jan 19, 2022 163.53 165.28 162.05 162.09 2,238,188 -0.72(-0.44%)
Jan 18, 2022 161.04 163.49 160.41 162.81 1,901,795 -0.13(-0.08%)
Jan 14, 2022 162.94 0 -2.86(-1.72%)
Jan 13, 2022 167.69 168.27 165.26 165.80 1,798,039 -1.81(-1.08%)
Jan 12, 2022 165.83 168.79 165.46 167.60 2,318,860 +1.62(+0.98%)
Jan 11, 2022 168.96 168.96 164.55 165.98 2,765,069 -2.72(-1.62%)
Jan 10, 2022 170.42 170.42 166.44 168.71 2,189,532 -3.59(-2.08%)
Jan 07, 2022 170.49 174.51 169.23 172.30 2,555,302 +1.97(+1.16%)
Jan 06, 2022 167.69 170.99 163.91 170.33 2,930,044 +3.57(+2.14%)
Jan 05, 2022 175.86 175.86 166.23 166.75 4,042,653 -12.11(-6.77%)
Jan 04, 2022 183.28 184.26 178.64 178.87 2,143,510 -4.95(-2.69%)
Jan 03, 2022 184.93 184.93 180.31 183.81 1,855,522 -0.88(-0.48%)
Dec 31, 2021 184.31 185.69 183.63 184.70 835,707 +0.73(+0.39%)
Dec 30, 2021 184.04 184.65 182.90 183.97 831,258 +0.55(+0.30%)
Dec 29, 2021 182.31 183.80 181.11 183.42 960,052 +0.88(+0.48%)
Dec 28, 2021 181.16 183.01 180.55 182.54 1,306,540 +1.37(+0.76%)
Dec 27, 2021 177.47 181.32 176.72 181.16 1,040,416 +4.74(+2.69%)
Dec 23, 2021 176.64 177.54 175.33 176.42 1,368,660 -0.17(-0.10%)
Dec 22, 2021 176.33 176.82 175.31 176.59 1,316,764 +0.89(+0.50%)
Dec 21, 2021 179.57 180.35 174.80 175.71 1,626,926 -3.14(-1.76%)
Dec 20, 2021 176.59 179.30 175.73 178.85 1,239,274 +0.70(+0.39%)
Dec 17, 2021 177.61 180.63 176.78 178.15 3,821,919 +0.77(+0.43%)
Dec 16, 2021 174.52 177.82 174.05 177.38 1,844,066 +3.07(+1.76%)
Dec 15, 2021 173.43 174.89 172.25 174.31 1,459,543 +1.86(+1.08%)
Dec 14, 2021 174.10 174.30 170.47 172.45 1,841,174 -2.00(-1.15%)
Dec 13, 2021 169.50 175.00 169.50 174.45 1,908,563 +4.76(+2.81%)
Dec 10, 2021 166.78 169.96 165.85 169.69 1,870,183 +3.15(+1.89%)
Dec 09, 2021 167.84 168.45 165.84 166.54 1,628,918 -1.69(-1.01%)
Dec 08, 2021 168.47 170.19 167.23 168.23 2,616,745 -0.53(-0.31%)
Dec 07, 2021 166.19 169.07 165.82 168.76 2,104,224 +3.80(+2.30%)
Dec 06, 2021 162.95 166.10 162.32 164.96 2,325,115 +2.60(+1.60%)
Dec 03, 2021 163.38 163.99 160.90 162.36 1,403,538 -0.69(-0.42%)
Dec 02, 2021 159.71 164.68 159.43 163.04 2,005,051 +4.46(+2.81%)
Dec 01, 2021 159.84 163.42 158.50 158.58 1,606,298 -0.96(-0.60%)
Nov 30, 2021 162.47 163.68 159.35 159.54 3,027,277 -3.67(-2.25%)
Nov 29, 2021 161.16 164.24 159.67 163.21 1,473,443 +2.05(+1.27%)
Nov 26, 2021 163.12 164.97 160.80 161.16 919,158 -2.78(-1.69%)
Nov 24, 2021 161.64 164.03 160.18 163.94 1,179,127 +2.63(+1.63%)
Nov 23, 2021 159.28 161.83 159.28 161.31 1,353,712 +1.50(+0.94%)
Nov 22, 2021 161.38 161.66 158.55 159.81 1,558,856 -1.56(-0.97%)
Nov 19, 2021 162.17 162.80 160.51 161.37 1,683,481 +0.36(+0.22%)
Nov 18, 2021 162.25 161.30 160.78 161.01 1,463,175 -1.20(-0.74%)
Nov 17, 2021 158.27 163.04 157.97 162.22 2,367,626 +3.94(+2.49%)
Nov 16, 2021 160.95 161.83 158.08 158.27 1,628,810 -2.26(-1.41%)
Nov 15, 2021 158.68 160.58 157.84 160.53 1,236,162 +1.76(+1.11%)
Nov 12, 2021 159.12 159.42 158.13 158.77 1,230,036 +0.11(+0.07%)
Nov 11, 2021 158.53 158.94 156.87 158.67 1,507,176 +0.28(+0.18%)
Nov 10, 2021 158.83 158.39 1,419,447 -0.45(-0.28%)
Nov 09, 2021 158.09 159.48 157.75 158.83 1,956,958 +0.77(+0.49%)
Nov 08, 2021 158.60 159.05 155.59 158.06 1,736,479 -0.14(-0.09%)
Nov 05, 2021 159.84 160.70 157.97 158.20 1,563,643 -0.81(-0.51%)
Nov 04, 2021 160.87 161.28 158.45 159.01 1,529,152 -1.64(-1.02%)
Nov 03, 2021 161.21 162.25 158.89 160.65 1,519,434 +0.10(+0.07%)
Nov 02, 2021 159.84 161.14 157.74 160.55 1,993,338 +1.13(+0.71%)
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.