Skip to main content

Crown Castle International (NY: CCI )

106.25 -0.45 (-0.42%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 106.64 107.32 106.16 106.25 1,838,393 -0.45(-0.42%)
Nov 27, 2024 106.88 107.50 106.66 106.70 1,977,284 +0.40(+0.38%)
Nov 26, 2024 105.71 106.85 105.12 106.30 2,914,042 +0.22(+0.21%)
Nov 25, 2024 106.25 107.39 105.68 106.08 4,158,027 +0.64(+0.61%)
Nov 22, 2024 105.31 105.80 104.92 105.44 1,541,973 +0.94(+0.90%)
Nov 21, 2024 104.16 105.01 103.38 104.50 1,456,020 +0.13(+0.12%)
Nov 20, 2024 104.20 104.82 103.69 104.37 6,769,111 -0.10(-0.10%)
Nov 19, 2024 104.48 105.27 103.48 104.47 2,254,662 -0.12(-0.11%)
Nov 18, 2024 103.00 104.77 102.92 104.59 1,580,761 +0.79(+0.76%)
Nov 15, 2024 102.80 104.16 102.70 103.80 2,293,375 +0.88(+0.86%)
Nov 14, 2024 102.32 103.92 101.89 102.92 2,404,198 +0.16(+0.16%)
Nov 13, 2024 103.51 104.16 102.06 102.76 2,316,667 +0.51(+0.50%)
Nov 12, 2024 103.27 103.62 101.52 102.25 1,928,971 -1.85(-1.78%)
Nov 11, 2024 104.60 106.12 103.91 104.10 1,576,673 -1.75(-1.65%)
Nov 08, 2024 104.96 106.20 104.35 105.85 1,606,702 +1.64(+1.57%)
Nov 07, 2024 104.12 105.18 103.41 104.21 2,634,832 +0.74(+0.72%)
Nov 06, 2024 106.14 107.02 102.07 103.47 3,666,169 -5.23(-4.81%)
Nov 05, 2024 107.47 109.07 107.11 108.70 2,142,257 +0.34(+0.31%)
Nov 04, 2024 107.49 108.44 107.05 108.36 1,975,559 +1.78(+1.67%)
Nov 01, 2024 108.04 108.40 106.42 106.58 1,815,683 -0.91(-0.85%)
Oct 31, 2024 106.95 108.97 106.75 107.49 1,702,746 -0.32(-0.30%)
Oct 30, 2024 107.00 108.75 107.00 107.81 2,234,311 +1.20(+1.13%)
Oct 29, 2024 107.77 108.85 106.15 106.61 1,974,276 -2.44(-2.24%)
Oct 28, 2024 109.82 110.45 108.98 109.05 1,727,275 +0.14(+0.13%)
Oct 25, 2024 111.70 112.11 108.88 108.91 1,873,839 -2.54(-2.28%)
Oct 24, 2024 110.80 111.98 110.80 111.45 2,609,353 +0.77(+0.70%)
Oct 23, 2024 110.00 110.71 109.33 110.68 3,753,577 +0.91(+0.83%)
Oct 22, 2024 109.22 110.30 108.73 109.77 3,016,506 -0.42(-0.38%)
Oct 21, 2024 112.20 113.13 109.96 110.19 2,111,281 -2.19(-1.95%)
Oct 18, 2024 111.91 113.03 110.60 112.38 2,336,242 +0.63(+0.56%)
Oct 17, 2024 112.00 112.93 110.54 111.75 3,863,019 -3.93(-3.40%)
Oct 16, 2024 114.42 115.89 114.26 115.68 2,110,664 +1.38(+1.21%)
Oct 15, 2024 113.13 115.53 112.85 114.30 2,914,212 +2.27(+2.03%)
Oct 14, 2024 110.45 112.42 110.14 112.03 1,276,115 +1.22(+1.10%)
Oct 11, 2024 110.57 111.00 109.72 110.81 1,243,339 +0.87(+0.79%)
Oct 10, 2024 110.06 112.03 109.67 109.94 2,047,438 -1.53(-1.37%)
Oct 09, 2024 111.41 111.85 110.55 111.47 2,749,666 -0.63(-0.56%)
Oct 08, 2024 111.68 112.27 110.79 112.10 2,073,231 +0.90(+0.81%)
Oct 07, 2024 110.57 111.58 110.06 111.20 2,351,147 -0.28(-0.25%)
Oct 04, 2024 112.03 112.03 110.46 111.48 3,314,565 -2.81(-2.46%)
Oct 03, 2024 115.64 115.64 113.15 114.29 2,655,467 -1.49(-1.29%)
Oct 02, 2024 117.98 119.56 113.80 115.78 5,299,955 -3.33(-2.80%)
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.