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 (%)
Oct 31, 2017 81.21 82.43 80.71 82.08 3,230,593 +0.74(+0.91%)
Oct 30, 2017 79.21 84.82 79.21 81.33 7,116,488 +2.24(+2.83%)
Oct 27, 2017 79.14 79.72 78.88 79.10 2,154,161 +0.01(+0.01%)
Oct 26, 2017 80.48 80.62 79.07 79.09 2,704,007 -0.72(-0.90%)
Oct 25, 2017 79.36 79.98 78.95 79.81 2,264,368 +0.05(+0.06%)
Oct 24, 2017 79.76 80.21 79.33 79.76 2,273,885 +0.08(+0.11%)
Oct 23, 2017 80.48 80.58 79.14 79.68 2,479,810 -0.80(-0.99%)
Oct 20, 2017 79.35 80.77 79.14 80.48 4,312,198 +1.36(+1.71%)
Oct 19, 2017 78.32 80.06 77.84 79.12 4,937,015 +1.73(+2.24%)
Oct 18, 2017 77.41 77.78 76.30 77.39 3,900,140 -0.32(-0.41%)
Oct 17, 2017 78.15 78.34 77.32 77.71 3,265,965 -0.36(-0.46%)
Oct 16, 2017 77.55 78.44 77.44 78.07 2,992,639 -0.50(-0.63%)
Oct 13, 2017 79.35 79.72 78.52 78.57 2,719,133 -0.46(-0.58%)
Oct 12, 2017 78.38 79.32 77.90 79.03 2,846,965 +0.68(+0.87%)
Oct 11, 2017 77.88 78.76 77.72 78.34 3,217,294 +0.48(+0.61%)
Oct 10, 2017 78.73 77.53 77.87 3,297,549 -0.41(-0.52%)
Oct 09, 2017 77.69 78.77 77.48 78.28 2,082,385 +0.46(+0.59%)
Oct 06, 2017 77.77 77.88 76.72 77.82 2,042,814 -0.04(-0.05%)
Oct 05, 2017 78.15 78.34 77.68 77.85 3,411,115 -0.25(-0.31%)
Oct 04, 2017 76.61 78.28 76.34 78.10 2,676,391 +1.72(+2.25%)
Oct 03, 2017 76.35 76.65 76.14 76.38 1,808,736 -0.03(-0.04%)
Oct 02, 2017 76.89 77.40 76.20 76.41 1,968,696 -0.22(-0.29%)
Sep 29, 2017 76.67 77.16 76.23 76.64 2,892,466 -0.43(-0.56%)
Sep 28, 2017 76.48 77.11 76.24 77.06 2,016,035 +0.42(+0.55%)
Sep 27, 2017 76.31 77.09 76.04 76.64 3,358,904 +0.32(+0.42%)
Sep 26, 2017 76.87 77.16 76.01 76.32 2,968,446 -0.43(-0.56%)
Sep 25, 2017 77.02 77.63 76.32 76.75 2,261,919 -0.36(-0.47%)
Sep 22, 2017 77.46 77.76 76.69 77.11 3,548,641 -0.77(-0.98%)
Sep 21, 2017 77.96 78.41 77.78 77.88 2,108,878 -0.18(-0.24%)
Sep 20, 2017 78.38 78.82 77.27 78.06 2,730,896 -0.25(-0.31%)
Sep 19, 2017 80.16 80.67 76.98 78.31 6,439,166 -1.79(-2.23%)
Sep 18, 2017 80.77 81.39 80.01 80.09 2,032,943 -0.76(-0.94%)
Sep 15, 2017 80.48 80.92 80.13 80.85 3,898,017 +0.51(+0.64%)
Sep 14, 2017 79.73 80.47 79.06 80.34 2,308,873 +0.62(+0.78%)
Sep 13, 2017 80.57 80.62 79.32 79.72 2,769,850 -0.96(-1.19%)
Sep 12, 2017 81.23 81.28 79.92 80.67 2,228,874 -0.55(-0.67%)
Sep 11, 2017 81.15 81.54 80.91 81.22 2,454,321 +0.33(+0.41%)
Sep 08, 2017 81.25 81.40 80.45 80.89 2,738,330 -0.38(-0.47%)
Sep 07, 2017 80.64 81.42 80.52 81.27 2,402,740 +0.74(+0.92%)
Sep 06, 2017 81.52 81.68 80.13 80.52 3,531,255 -0.77(-0.95%)
Sep 05, 2017 81.42 81.99 81.27 81.30 2,640,420 +0.02(+0.02%)
Sep 01, 2017 82.39 82.50 81.03 81.28 3,411,018 -1.09(-1.32%)
Aug 31, 2017 81.75 82.70 81.52 82.37 2,966,650 +0.89(+1.09%)
Aug 30, 2017 81.11 81.55 80.99 81.48 2,590,001 +0.19(+0.23%)
Aug 29, 2017 81.27 81.49 81.03 81.29 2,397,959 -0.02(-0.03%)
Aug 28, 2017 81.34 81.51 81.08 81.31 4,102,987 +0.05(+0.06%)
Aug 25, 2017 81.35 81.95 81.07 81.27 2,841,561 +0.19(+0.23%)
Aug 24, 2017 80.70 81.41 80.48 81.08 2,620,714 +0.49(+0.60%)
Aug 23, 2017 79.82 80.97 79.82 80.59 2,915,931 +0.27(+0.34%)
Aug 22, 2017 79.78 80.86 79.76 80.32 3,190,083 +0.69(+0.87%)
Aug 21, 2017 79.27 79.74 79.14 79.63 2,193,838 +0.54(+0.68%)
Aug 18, 2017 79.23 79.47 78.97 79.09 4,640,765 -0.02(-0.02%)
Aug 17, 2017 78.87 79.67 78.81 79.10 3,607,852 +0.27(+0.34%)
Aug 16, 2017 78.11 79.79 78.11 78.84 3,589,620 +0.55(+0.71%)
Aug 15, 2017 77.55 78.30 77.32 78.28 2,770,843 +0.52(+0.67%)
Aug 14, 2017 76.91 77.83 76.44 77.76 2,338,839 +1.15(+1.51%)
Aug 11, 2017 76.77 76.88 76.36 76.60 2,613,715 +0.11(+0.14%)
Aug 10, 2017 76.54 76.73 76.21 76.50 2,572,932 -0.05(-0.06%)
Aug 09, 2017 76.01 76.55 75.49 76.54 3,343,824 +0.56(+0.74%)
Aug 08, 2017 76.64 77.09 75.73 75.98 2,844,373 -0.85(-1.11%)
Aug 07, 2017 77.19 77.46 76.53 76.83 3,203,004 -0.66(-0.85%)
Aug 04, 2017 77.52 76.66 77.49 3,125,081 +0.84(+1.09%)
Aug 03, 2017 77.45 77.46 76.42 76.66 2,993,075 -0.68(-0.87%)
Aug 02, 2017 76.62 77.35 76.09 77.33 3,870,726 +0.70(+0.91%)
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.