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 (%)
Dec 31, 2020 136.73 136.73 136.73 1,525,258 +2.41(+1.79%)
Dec 30, 2020 133.98 135.01 133.72 134.33 1,525,258 +0.50(+0.37%)
Dec 29, 2020 134.85 135.69 133.29 133.83 2,062,452 -0.38(-0.28%)
Dec 28, 2020 132.57 134.27 131.78 134.21 2,028,340 +1.93(+1.46%)
Dec 24, 2020 131.31 132.52 131.05 132.27 607,390 +1.32(+1.01%)
Dec 23, 2020 132.45 133.46 130.91 130.95 2,301,484 -0.89(-0.67%)
Dec 22, 2020 131.17 132.53 130.56 131.84 2,617,774 +0.20(+0.15%)
Dec 21, 2020 130.94 131.93 129.88 131.64 2,820,374 -0.47(-0.36%)
Dec 18, 2020 132.98 133.82 130.63 132.11 6,897,501 -1.67(-1.25%)
Dec 17, 2020 134.23 135.31 133.15 133.78 5,623,245 +1.40(+1.06%)
Dec 16, 2020 133.89 135.06 131.86 132.38 4,989,614 -1.11(-0.83%)
Dec 15, 2020 133.39 134.00 132.57 133.49 3,597,252 +0.19(+0.14%)
Dec 14, 2020 135.63 136.48 133.06 133.30 3,157,111 -1.00(-0.74%)
Dec 11, 2020 134.94 135.33 132.98 134.29 3,173,511 +0.39(+0.29%)
Dec 10, 2020 134.89 135.88 133.29 133.90 2,521,837 -1.00(-0.74%)
Dec 09, 2020 136.73 137.06 133.61 134.90 3,556,067 -2.50(-1.82%)
Dec 08, 2020 138.65 139.46 137.14 137.40 2,822,391 -0.95(-0.69%)
Dec 07, 2020 138.68 140.53 137.42 138.35 2,386,117 -0.89(-0.64%)
Dec 04, 2020 143.01 143.04 138.85 139.25 2,960,284 -3.36(-2.35%)
Dec 03, 2020 141.55 143.57 141.55 142.60 2,183,956 +0.51(+0.36%)
Dec 02, 2020 144.82 145.26 141.65 142.09 1,754,170 -3.37(-2.32%)
Dec 01, 2020 143.08 145.55 142.87 145.47 3,395,526 +2.75(+1.93%)
Nov 30, 2020 142.23 142.87 139.68 142.72 3,767,725 +0.34(+0.24%)
Nov 27, 2020 140.79 142.38 140.30 142.38 1,032,905 +1.88(+1.34%)
Nov 25, 2020 140.17 141.80 139.26 140.49 2,269,175 +0.60(+0.43%)
Nov 24, 2020 142.91 143.30 139.68 139.89 2,516,075 -1.80(-1.27%)
Nov 23, 2020 142.66 142.99 140.60 141.69 2,393,413 -0.52(-0.36%)
Nov 20, 2020 143.18 143.80 141.59 142.20 1,843,191 -0.95(-0.67%)
Nov 19, 2020 145.07 145.07 142.38 143.16 2,606,109 -2.18(-1.50%)
Nov 18, 2020 141.62 146.60 141.34 145.34 3,644,421 +3.67(+2.59%)
Nov 17, 2020 140.61 142.14 140.10 141.67 2,784,766 +0.78(+0.56%)
Nov 16, 2020 144.16 144.29 140.10 140.88 2,434,149 -2.21(-1.54%)
Nov 13, 2020 142.66 143.40 141.07 143.09 1,938,063 +0.90(+0.64%)
Nov 12, 2020 139.95 142.34 139.68 142.19 2,211,766 +1.97(+1.40%)
Nov 11, 2020 137.75 142.48 137.09 140.22 1,472,438 +3.59(+2.63%)
Nov 10, 2020 137.78 138.03 134.28 136.63 2,785,695 -1.16(-0.84%)
Nov 09, 2020 143.00 144.29 137.50 137.78 2,552,604 -1.95(-1.40%)
Nov 06, 2020 139.17 140.76 138.06 139.73 1,030,322 +0.98(+0.71%)
Nov 05, 2020 139.44 140.06 137.64 138.75 1,424,720 +0.67(+0.49%)
Nov 04, 2020 135.95 140.91 135.89 138.08 1,977,099 +1.52(+1.11%)
Nov 03, 2020 136.94 138.31 135.54 136.57 1,497,065 +0.74(+0.55%)
Nov 02, 2020 134.10 136.96 133.65 135.82 1,480,210 +2.79(+2.10%)
Oct 30, 2020 133.41 134.22 131.23 133.03 1,474,623 -1.29(-0.96%)
Oct 29, 2020 135.25 135.94 133.05 134.32 1,538,902 +0.73(+0.55%)
Oct 28, 2020 134.99 136.34 133.29 133.59 2,046,493 -3.20(-2.34%)
Oct 27, 2020 136.43 138.27 136.37 136.79 2,069,811 +0.59(+0.43%)
Oct 26, 2020 134.31 136.63 133.43 136.20 1,817,673 +1.23(+0.92%)
Oct 23, 2020 133.19 135.41 132.01 134.97 2,094,695 +1.89(+1.42%)
Oct 22, 2020 138.52 139.11 131.68 133.07 3,965,603 -6.42(-4.60%)
Oct 21, 2020 138.75 140.91 138.61 139.50 1,684,097 -0.57(-0.41%)
Oct 20, 2020 140.25 141.07 138.19 140.07 2,445,070 +0.12(+0.09%)
Oct 19, 2020 143.29 143.72 139.46 139.95 3,716,890 -2.20(-1.55%)
Oct 16, 2020 142.26 143.47 141.69 142.15 1,375,759 -1.06(-0.74%)
Oct 15, 2020 139.81 143.51 139.21 143.20 1,229,132 +2.65(+1.88%)
Oct 14, 2020 142.38 142.65 140.10 140.55 1,718,882 -1.51(-1.06%)
Oct 13, 2020 143.16 143.16 141.33 142.06 1,920,266 -1.22(-0.85%)
Oct 12, 2020 143.28 143.51 141.82 143.28 1,209,010 +0.74(+0.52%)
Oct 09, 2020 141.89 142.77 140.42 142.54 1,186,250 +1.34(+0.95%)
Oct 08, 2020 141.16 144.20 140.82 141.19 1,560,402 +0.73(+0.52%)
Oct 07, 2020 141.55 141.80 139.83 140.46 1,778,187 -0.15(-0.10%)
Oct 06, 2020 143.72 143.72 140.05 140.60 2,360,061 -3.04(-2.12%)
Oct 05, 2020 143.61 143.93 140.76 143.64 1,702,803 +0.03(+0.02%)
Oct 02, 2020 142.15 144.19 141.46 143.61 2,671,911 +0.52(+0.36%)
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.