Skip to main content

Crown Castle International (NY: CCI )

96.34 -2.76 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 92.91 94.30 91.94 94.19 4,304,138 +1.28(+1.38%)
Jan 30, 2019 92.48 93.55 92.43 92.91 2,930,376 +0.34(+0.37%)
Jan 29, 2019 91.77 92.62 91.76 92.57 2,222,179 +0.54(+0.59%)
Jan 28, 2019 91.48 92.20 90.72 92.03 2,519,108 +0.55(+0.60%)
Jan 25, 2019 90.71 92.35 90.36 91.48 3,044,205 +1.44(+1.60%)
Jan 24, 2019 89.14 90.82 88.17 90.04 3,716,445 +1.32(+1.49%)
Jan 23, 2019 88.27 88.75 87.68 88.72 3,179,154 +0.87(+0.99%)
Jan 22, 2019 86.59 87.87 86.50 87.86 2,886,178 +1.27(+1.47%)
Jan 18, 2019 87.08 87.18 86.01 86.58 2,370,712 -0.01(-0.01%)
Jan 17, 2019 86.26 86.91 85.90 86.59 1,849,903 +0.23(+0.27%)
Jan 16, 2019 86.21 86.79 85.71 86.36 1,850,259 -0.06(-0.07%)
Jan 15, 2019 85.86 86.78 85.61 86.42 1,580,583 +0.79(+0.92%)
Jan 14, 2019 85.93 86.24 83.86 85.63 2,472,194 -0.77(-0.89%)
Jan 11, 2019 85.78 86.67 85.23 86.40 1,842,754 +0.43(+0.50%)
Jan 10, 2019 84.98 86.19 84.57 85.97 2,829,935 +0.95(+1.12%)
Jan 09, 2019 86.38 86.53 84.03 85.02 3,993,974 -1.50(-1.74%)
Jan 08, 2019 88.08 88.19 86.37 86.53 4,039,970 -0.85(-0.98%)
Jan 07, 2019 87.24 88.27 87.04 87.38 1,777,668 +0.43(+0.49%)
Jan 04, 2019 86.33 87.60 85.99 86.95 1,977,726 +1.28(+1.49%)
Jan 03, 2019 85.14 87.42 85.14 85.67 2,843,661 +0.43(+0.50%)
Jan 02, 2019 86.59 86.59 84.61 85.25 2,644,469 -2.16(-2.47%)
Dec 31, 2018 87.30 87.43 85.84 87.40 1,709,895 +0.41(+0.47%)
Dec 28, 2018 87.67 87.90 86.44 86.99 1,958,090 +0.19(+0.22%)
Dec 27, 2018 86.21 86.80 84.02 86.80 2,101,079 +0.20(+0.23%)
Dec 26, 2018 83.70 86.61 83.04 86.60 2,777,103 +3.03(+3.62%)
Dec 24, 2018 85.49 85.74 83.57 83.57 1,865,622 -1.87(-2.19%)
Dec 21, 2018 87.18 89.46 85.38 85.45 6,014,835 -3.06(-3.45%)
Dec 20, 2018 88.56 89.56 87.89 88.51 4,253,527 -0.21(-0.24%)
Dec 19, 2018 89.52 90.72 88.61 88.72 2,888,747 -0.29(-0.33%)
Dec 18, 2018 89.69 90.69 88.47 89.01 2,599,360 -0.23(-0.26%)
Dec 17, 2018 92.17 92.35 89.20 89.24 3,526,500 -2.93(-3.18%)
Dec 14, 2018 92.13 92.67 91.48 92.17 2,772,894 -0.40(-0.43%)
Dec 13, 2018 92.34 93.21 91.74 92.57 2,676,271 +0.56(+0.61%)
Dec 12, 2018 93.02 93.64 91.99 92.01 2,727,798 -0.53(-0.57%)
Dec 11, 2018 93.02 93.36 92.43 92.54 2,174,561 +0.03(+0.03%)
Dec 10, 2018 92.21 92.95 91.08 92.51 2,747,220 +0.27(+0.29%)
Dec 07, 2018 93.32 93.68 91.88 92.23 2,896,938 -1.36(-1.46%)
Dec 06, 2018 91.17 93.70 90.22 93.60 4,075,602 +1.97(+2.15%)
Dec 04, 2018 90.56 91.95 90.56 91.63 3,649,475 +1.04(+1.14%)
Dec 03, 2018 91.37 91.89 88.71 90.59 4,569,184 -0.96(-1.04%)
Nov 30, 2018 90.27 91.59 89.80 91.55 4,709,376 +1.51(+1.68%)
Nov 29, 2018 89.37 90.33 88.84 90.04 3,322,116 +0.70(+0.78%)
Nov 28, 2018 88.20 89.53 87.79 89.33 2,340,819 +1.31(+1.48%)
Nov 27, 2018 86.47 88.05 86.28 88.03 2,530,408 +1.67(+1.93%)
Nov 26, 2018 86.32 86.52 85.97 86.36 1,932,729 +0.34(+0.40%)
Nov 23, 2018 87.04 87.19 85.99 86.02 859,342 -1.20(-1.38%)
Nov 21, 2018 87.22 87.22 87.22 0 -0.13(-0.15%)
Nov 20, 2018 89.77 89.98 87.35 87.35 3,200,841 -2.10(-2.35%)
Nov 19, 2018 89.37 90.66 88.87 89.45 2,518,730 +0.12(+0.13%)
Nov 16, 2018 87.98 89.53 87.69 89.33 2,922,793 +1.22(+1.38%)
Nov 15, 2018 87.70 88.43 86.70 88.11 3,324,345 +0.23(+0.26%)
Nov 14, 2018 88.65 88.65 87.05 87.88 2,305,557 -0.30(-0.34%)
Nov 13, 2018 87.68 88.50 87.27 88.19 2,682,487 +0.76(+0.87%)
Nov 12, 2018 88.27 89.15 87.37 87.43 2,929,433 -0.91(-1.03%)
Nov 09, 2018 88.82 89.17 88.08 88.34 1,877,199 -0.48(-0.54%)
Nov 08, 2018 88.91 89.15 88.03 88.82 2,684,587 -0.21(-0.23%)
Nov 07, 2018 88.72 89.60 88.48 89.02 2,315,053 +0.41(+0.47%)
Nov 06, 2018 88.59 89.11 88.07 88.61 1,713,668 +0.14(+0.16%)
Nov 05, 2018 87.49 89.00 87.44 88.47 3,459,986 +1.35(+1.55%)
Nov 02, 2018 87.05 87.35 85.96 87.12 3,536,017 +0.02(+0.02%)
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.